Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 26.00 26.08 25.69 25.84 3,033,800 +0.03(+0.12%)
Aug 29, 2019 25.75 26.00 25.56 25.81 2,766,866 +0.38(+1.49%)
Aug 28, 2019 25.19 25.59 24.77 25.43 6,776,563 +0.25(+0.99%)
Aug 27, 2019 25.09 25.48 24.98 25.18 9,193,244 +0.13(+0.52%)
Aug 26, 2019 24.57 25.19 24.39 25.05 7,312,218 +0.74(+3.04%)
Aug 23, 2019 24.90 25.27 24.11 24.31 7,831,600 -0.79(-3.15%)
Aug 22, 2019 25.21 25.43 24.96 25.10 1,596,307 -0.10(-0.40%)
Aug 21, 2019 25.56 25.56 25.17 25.20 1,449,320 -0.03(-0.12%)
Aug 20, 2019 24.93 25.27 24.72 25.23 1,710,746 +0.20(+0.80%)
Aug 19, 2019 25.07 25.19 24.92 25.03 2,796,566 +0.19(+0.76%)
Aug 16, 2019 24.71 24.97 24.59 24.84 1,852,700 +0.27(+1.10%)
Aug 15, 2019 24.82 24.82 24.40 24.57 2,888,433 -0.20(-0.81%)
Aug 14, 2019 25.03 25.17 24.66 24.77 3,082,511 -0.62(-2.44%)
Aug 13, 2019 25.07 25.70 24.94 25.39 2,775,992 +0.19(+0.75%)
Aug 12, 2019 25.01 25.38 24.89 25.20 1,764,111 -0.02(-0.08%)
Aug 09, 2019 25.51 25.71 25.09 25.22 2,164,800 -0.21(-0.83%)
Aug 08, 2019 25.43 25.83 25.12 25.43 4,101,417 +0.22(+0.87%)
Aug 07, 2019 24.61 25.23 24.11 25.21 4,466,701 +0.64(+2.60%)
Aug 06, 2019 23.82 24.69 23.60 24.57 3,317,766 +1.01(+4.29%)
Aug 05, 2019 23.33 24.02 23.15 23.56 4,022,522 -0.20(-0.84%)
Aug 02, 2019 25.76 26.00 23.18 23.76 4,908,400 -0.60(-2.46%)
Aug 01, 2019 24.91 24.91 24.29 24.36 3,762,893 -0.68(-2.72%)
Jul 31, 2019 25.16 25.43 24.85 25.04 2,113,009 -0.10(-0.40%)
Jul 30, 2019 25.10 25.17 24.79 25.14 2,194,000 -0.01(-0.04%)
Jul 29, 2019 25.74 25.79 25.12 25.15 2,593,104 -0.59(-2.29%)
Jul 26, 2019 25.54 25.78 25.54 25.74 1,701,400 +0.13(+0.51%)
Jul 25, 2019 25.64 25.72 25.32 25.61 2,102,018 -0.04(-0.16%)
Jul 24, 2019 25.10 25.71 25.01 25.65 3,149,256 +0.49(+1.95%)
Jul 23, 2019 25.32 25.35 25.02 25.16 2,326,029 +0.03(+0.12%)
Jul 22, 2019 25.15 25.32 25.09 25.13 1,891,107 -0.05(-0.20%)
Jul 19, 2019 25.38 25.39 25.13 25.18 1,901,900 +0.04(+0.16%)
Jul 18, 2019 25.04 25.14 24.77 25.14 1,985,559 -0.16(-0.63%)
Jul 17, 2019 25.77 25.77 25.23 25.30 1,961,842 -0.48(-1.86%)
Jul 16, 2019 25.78 25.97 25.70 25.78 2,244,329 -0.04(-0.15%)
Jul 15, 2019 26.00 26.05 25.57 25.82 2,101,794 -0.18(-0.69%)
Jul 12, 2019 25.83 26.01 25.72 26.00 1,610,700 +0.28(+1.09%)
Jul 11, 2019 25.78 25.82 25.64 25.72 1,174,497 -0.07(-0.27%)
Jul 10, 2019 26.00 26.10 25.75 25.79 1,575,581 -0.05(-0.19%)
Jul 09, 2019 25.72 25.88 25.63 25.84 2,400,251 +0.02(+0.08%)
Jul 08, 2019 25.93 26.05 25.70 25.82 3,372,944 -0.28(-1.07%)
Jul 05, 2019 25.76 26.11 25.58 26.10 3,280,900 +0.23(+0.89%)
Jul 03, 2019 26.24 26.24 25.84 25.87 2,229,300 -0.28(-1.07%)
Jul 02, 2019 26.11 26.34 25.94 26.15 2,853,143 +0.07(+0.27%)
Jul 01, 2019 26.20 26.40 26.04 26.08 5,274,303 +0.26(+1.01%)
Jun 28, 2019 25.42 25.83 25.36 25.82 5,363,000 +0.43(+1.69%)
Jun 27, 2019 24.89 25.42 24.75 25.39 4,000,385 +0.50(+2.01%)
Jun 26, 2019 24.52 24.97 24.41 24.89 2,900,776 +0.50(+2.05%)
Jun 25, 2019 24.39 24.61 24.16 24.39 3,881,103 +0.09(+0.37%)
Jun 24, 2019 24.39 24.57 24.27 24.30 3,207,103 -0.03(-0.12%)
Jun 21, 2019 24.13 24.70 24.08 24.33 7,645,400 +0.18(+0.75%)
Jun 20, 2019 23.98 24.16 23.87 24.15 5,488,605 +0.46(+1.94%)
Jun 19, 2019 23.56 23.76 23.47 23.69 3,527,467 +0.16(+0.68%)
Jun 18, 2019 23.00 23.60 22.92 23.53 2,675,183 +0.65(+2.84%)
Jun 17, 2019 22.97 23.00 22.68 22.88 2,029,737 -0.10(-0.44%)
Jun 14, 2019 23.12 23.12 22.91 22.98 3,169,700 -0.21(-0.91%)
Jun 13, 2019 22.80 23.20 22.68 23.19 2,556,232 +0.53(+2.34%)
Jun 12, 2019 23.00 23.04 22.56 22.66 3,782,093 -0.35(-1.52%)
Jun 11, 2019 23.44 23.50 22.74 23.01 3,638,034 -0.28(-1.20%)
Jun 10, 2019 23.71 23.89 23.26 23.29 3,316,665 -0.25(-1.06%)
Jun 07, 2019 23.32 23.61 23.27 23.54 3,830,500 +0.26(+1.12%)
Jun 06, 2019 23.00 23.37 22.89 23.28 3,888,546 +0.30(+1.31%)
Jun 05, 2019 22.60 22.98 22.59 22.98 3,029,224 +0.43(+1.91%)
Jun 04, 2019 22.22 22.59 22.14 22.55 3,671,722 +0.43(+1.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.