Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 24.89 25.06 24.37 24.63 2,811,581 -0.28(-1.11%)
Jul 30, 2019 25.25 25.31 24.79 24.91 3,297,578 -0.95(-3.69%)
Jul 29, 2019 26.21 26.39 25.84 25.87 4,251,967 +0.08(+0.30%)
Jul 26, 2019 26.05 26.08 25.69 25.79 3,497,210 -0.06(-0.24%)
Jul 25, 2019 26.14 26.16 25.80 25.85 2,639,003 +0.06(+0.21%)
Jul 24, 2019 25.95 26.16 25.73 25.80 3,174,263 -0.27(-1.04%)
Jul 23, 2019 26.50 26.58 25.98 26.07 3,467,887 -0.22(-0.84%)
Jul 22, 2019 26.37 26.47 26.25 26.29 1,666,113 -0.29(-1.09%)
Jul 19, 2019 26.86 27.04 26.51 26.58 2,371,274 -0.37(-1.39%)
Jul 18, 2019 26.14 27.14 26.09 26.95 4,462,323 +1.74(+6.89%)
Jul 17, 2019 25.32 25.35 25.08 25.22 1,716,276 -0.08(-0.30%)
Jul 16, 2019 25.37 25.40 25.16 25.29 2,426,108 -0.06(-0.25%)
Jul 15, 2019 25.38 25.46 25.28 25.35 2,075,970 +0.25(+0.99%)
Jul 12, 2019 25.17 25.29 25.01 25.10 1,776,865 -0.14(-0.55%)
Jul 11, 2019 25.05 25.26 25.04 25.24 1,696,799 -0.31(-1.22%)
Jul 10, 2019 25.58 25.68 25.47 25.55 1,374,230 +0.11(+0.44%)
Jul 09, 2019 25.67 25.71 25.39 25.44 1,483,363 -0.67(-2.57%)
Jul 08, 2019 26.11 26.31 26.05 26.11 2,838,278 +0.16(+0.61%)
Jul 05, 2019 26.12 26.14 25.69 25.96 2,412,906 +0.10(+0.40%)
Jul 03, 2019 25.82 25.89 25.71 25.85 4,014,282 +0.52(+2.05%)
Jul 02, 2019 25.24 25.35 25.08 25.33 5,449,260 +0.75(+3.07%)
Jul 01, 2019 24.79 25.08 24.51 24.58 5,030,836 +0.46(+1.89%)
Jun 28, 2019 24.24 24.25 24.09 24.12 1,351,730 -0.05(-0.20%)
Jun 27, 2019 24.29 24.32 24.01 24.17 1,347,213 +0.02(+0.07%)
Jun 26, 2019 24.13 24.31 24.05 24.15 2,389,857 -0.16(-0.67%)
Jun 25, 2019 24.23 24.39 24.19 24.32 1,499,276 +0.39(+1.62%)
Jun 24, 2019 23.96 24.16 23.93 23.93 1,899,663 -0.09(-0.37%)
Jun 21, 2019 23.86 24.15 23.83 24.02 2,506,788 -0.24(-0.98%)
Jun 20, 2019 24.09 24.30 24.06 24.26 1,438,000 +0.14(+0.59%)
Jun 19, 2019 24.04 24.21 23.93 24.11 1,249,712 -0.22(-0.92%)
Jun 18, 2019 24.45 24.57 24.31 24.34 1,478,462 +0.05(+0.22%)
Jun 17, 2019 24.26 24.38 24.23 24.28 2,001,925 -0.39(-1.60%)
Jun 14, 2019 24.70 24.83 24.66 24.68 2,412,348 -0.44(-1.76%)
Jun 13, 2019 25.15 25.19 24.98 25.12 1,973,465 -0.01(-0.03%)
Jun 12, 2019 25.31 25.48 25.09 25.13 2,342,185 -1.32(-4.99%)
Jun 11, 2019 26.27 26.54 26.06 26.44 1,667,059 +0.39(+1.51%)
Jun 10, 2019 26.19 26.20 25.88 26.05 1,608,482 +0.01(+0.03%)
Jun 07, 2019 26.00 26.17 25.84 26.04 2,886,903 +0.98(+3.91%)
Jun 06, 2019 25.07 25.25 24.98 25.06 2,857,276 +0.63(+2.56%)
Jun 05, 2019 24.69 24.69 24.34 24.44 1,274,715 -0.10(-0.42%)
Jun 04, 2019 24.47 24.57 24.24 24.54 1,964,950 +0.61(+2.53%)
Jun 03, 2019 23.86 23.98 23.67 23.94 1,843,875 +0.37(+1.56%)
May 31, 2019 23.71 23.72 23.53 23.57 2,077,540 -0.64(-2.64%)
May 30, 2019 24.31 24.36 24.11 24.21 3,046,850 -0.10(-0.42%)
May 29, 2019 23.85 24.34 23.75 24.31 5,099,707 -0.38(-1.54%)
May 28, 2019 24.99 24.99 24.53 24.69 6,824,161 -1.05(-4.07%)
May 24, 2019 25.85 25.97 25.68 25.74 1,937,792 +0.25(+0.99%)
May 23, 2019 25.44 25.49 25.24 25.49 1,429,782 -0.22(-0.85%)
May 22, 2019 25.59 25.80 25.54 25.70 1,578,633 -0.10(-0.37%)
May 21, 2019 26.01 26.02 25.73 25.80 1,414,334 +0.14(+0.53%)
May 20, 2019 25.44 25.77 25.42 25.66 1,190,472 +0.11(+0.43%)
May 17, 2019 25.49 25.69 25.44 25.55 1,455,587 +0.16(+0.62%)
May 16, 2019 25.27 25.57 25.26 25.40 1,954,563 -0.14(-0.53%)
May 15, 2019 25.14 25.57 25.12 25.53 2,098,972 +0.23(+0.91%)
May 14, 2019 25.17 25.43 25.15 25.30 2,095,068 +0.01(+0.03%)
May 13, 2019 25.26 25.39 25.23 25.30 1,859,492 -0.27(-1.04%)
May 10, 2019 25.32 25.56 25.17 25.56 3,530,333 -0.20(-0.77%)
May 09, 2019 25.59 25.82 25.44 25.76 1,877,946 +0.58(+2.29%)
May 08, 2019 24.78 25.29 24.74 25.18 3,186,588 -0.30(-1.17%)
May 07, 2019 25.49 25.64 25.36 25.48 2,542,053 -0.31(-1.21%)
May 06, 2019 25.42 25.83 25.38 25.79 1,328,611 -0.14(-0.52%)
May 03, 2019 25.62 25.97 25.62 25.93 1,985,306 +0.43(+1.71%)
May 02, 2019 25.51 25.59 25.42 25.49 2,967,344 -0.32(-1.24%)
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.