Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.01 23.32 22.97 23.28 1,614,478 +0.27(+1.17%)
Aug 29, 2019 23.21 23.32 22.90 23.01 1,466,829 -0.07(-0.28%)
Aug 28, 2019 22.54 23.12 22.47 23.08 1,712,667 +0.42(+1.87%)
Aug 27, 2019 23.02 23.04 22.54 22.65 2,463,736 -0.23(-1.00%)
Aug 26, 2019 22.98 22.98 22.59 22.88 1,491,164 +0.13(+0.57%)
Aug 23, 2019 23.43 23.51 22.68 22.75 2,042,424 -0.80(-3.40%)
Aug 22, 2019 22.64 23.74 22.64 23.55 4,375,882 +0.97(+4.30%)
Aug 21, 2019 22.99 23.13 22.58 22.58 2,961,632 -0.27(-1.18%)
Aug 20, 2019 23.66 23.82 22.83 22.85 3,480,158 -0.89(-3.75%)
Aug 19, 2019 24.08 24.21 23.60 23.74 2,319,102 -0.17(-0.72%)
Aug 16, 2019 23.92 24.28 23.77 23.91 2,466,816 +0.14(+0.58%)
Aug 15, 2019 24.36 24.38 23.55 23.77 4,132,191 -0.02(-0.10%)
Aug 14, 2019 23.98 24.06 22.97 23.79 3,444,259 -0.42(-1.74%)
Aug 13, 2019 24.22 24.77 24.12 24.22 1,617,565 +0.05(+0.20%)
Aug 12, 2019 24.36 24.70 23.94 24.17 1,326,066 -0.10(-0.39%)
Aug 09, 2019 24.54 24.62 24.00 24.26 2,354,340 -0.38(-1.55%)
Aug 08, 2019 24.73 24.77 24.41 24.64 1,974,679 -0.09(-0.35%)
Aug 07, 2019 24.48 24.85 24.13 24.73 2,001,920 +0.13(+0.52%)
Aug 06, 2019 24.81 25.08 24.53 24.61 2,565,840 -0.25(-1.02%)
Aug 05, 2019 25.59 25.62 24.46 24.86 2,859,881 -0.89(-3.46%)
Aug 02, 2019 25.46 26.08 25.38 25.75 1,755,604 +0.09(+0.34%)
Aug 01, 2019 26.93 27.05 25.54 25.66 2,738,460 -0.63(-2.39%)
Jul 31, 2019 26.65 26.82 26.02 26.29 4,246,330 -0.33(-1.25%)
Jul 30, 2019 26.26 26.63 25.98 26.63 1,245,890 +0.34(+1.30%)
Jul 29, 2019 26.09 26.38 25.98 26.28 1,514,321 +0.21(+0.82%)
Jul 26, 2019 26.32 26.45 25.84 26.07 1,158,251 -0.25(-0.97%)
Jul 25, 2019 26.46 26.54 26.01 26.32 1,628,250 -0.20(-0.75%)
Jul 24, 2019 26.25 26.59 26.12 26.52 2,029,897 +0.41(+1.55%)
Jul 23, 2019 25.58 26.39 25.43 26.12 2,295,810 +0.64(+2.50%)
Jul 22, 2019 25.69 25.90 25.08 25.48 2,493,188 -0.18(-0.71%)
Jul 19, 2019 26.20 26.24 25.23 25.66 2,690,602 -0.55(-2.09%)
Jul 18, 2019 26.08 26.25 25.48 26.21 2,020,141 +0.13(+0.49%)
Jul 17, 2019 26.91 26.94 25.95 26.08 1,858,664 -0.68(-2.56%)
Jul 16, 2019 26.65 27.08 26.59 26.77 2,128,432 -0.03(-0.12%)
Jul 15, 2019 26.57 26.91 26.51 26.80 1,835,180 +0.25(+0.96%)
Jul 12, 2019 26.50 26.70 26.24 26.55 1,657,554 +0.05(+0.18%)
Jul 11, 2019 27.05 27.17 26.43 26.50 2,151,058 -0.54(-2.00%)
Jul 10, 2019 26.94 27.15 26.59 27.04 1,766,044 +0.23(+0.86%)
Jul 09, 2019 26.59 26.86 26.41 26.81 1,994,169 +0.07(+0.27%)
Jul 08, 2019 26.65 27.01 26.54 26.74 2,526,332 +0.26(+0.99%)
Jul 05, 2019 26.26 26.62 25.99 26.47 1,350,581 +0.01(+0.03%)
Jul 03, 2019 26.55 26.98 26.31 26.47 1,381,756 +0.04(+0.15%)
Jul 02, 2019 25.94 26.51 25.81 26.43 2,300,209 +0.62(+2.40%)
Jul 01, 2019 26.78 27.00 25.40 25.81 3,509,915 -0.84(-3.14%)
Jun 28, 2019 26.56 26.86 26.28 26.64 3,079,913 +0.04(+0.15%)
Jun 27, 2019 25.85 26.84 25.85 26.60 3,003,146 +0.99(+3.85%)
Jun 26, 2019 25.92 26.03 25.49 25.62 1,972,449 -0.42(-1.62%)
Jun 25, 2019 26.20 26.56 25.97 26.04 2,111,584 -0.17(-0.64%)
Jun 24, 2019 26.95 26.96 26.00 26.20 2,089,440 -0.66(-2.46%)
Jun 21, 2019 27.07 27.13 26.45 26.86 3,808,125 -0.26(-0.97%)
Jun 20, 2019 28.03 28.09 26.84 27.13 3,520,562 -0.69(-2.49%)
Jun 19, 2019 27.96 28.19 27.48 27.82 2,233,268 -0.13(-0.46%)
Jun 18, 2019 28.22 28.59 27.85 27.95 1,717,153 -0.01(-0.03%)
Jun 17, 2019 27.53 28.08 27.53 27.95 1,620,616 +0.49(+1.77%)
Jun 14, 2019 27.99 28.08 27.46 27.47 1,342,284 -0.56(-2.02%)
Jun 13, 2019 28.04 28.42 27.82 28.03 2,216,353 +0.38(+1.38%)
Jun 12, 2019 27.70 28.02 27.36 27.65 1,714,241 +0.02(+0.06%)
Jun 11, 2019 28.15 28.34 27.56 27.64 3,424,880 -0.33(-1.17%)
Jun 10, 2019 28.32 28.54 27.79 27.96 3,911,303 -0.22(-0.79%)
Jun 07, 2019 28.63 28.73 28.07 28.18 3,876,006 -0.38(-1.34%)
Jun 06, 2019 29.64 29.68 28.55 28.57 2,711,847 -1.11(-3.75%)
Jun 05, 2019 29.85 30.09 29.34 29.68 2,937,850 +0.16(+0.54%)
Jun 04, 2019 29.23 29.62 28.93 29.52 1,549,996 +0.32(+1.09%)
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.