Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 27.14 27.28 26.03 26.27 1,825,540 -0.98(-3.60%)
Jul 30, 2019 26.63 27.65 26.61 27.25 1,539,997 +0.63(+2.37%)
Jul 29, 2019 26.81 26.89 26.39 26.62 1,495,542 -0.19(-0.71%)
Jul 26, 2019 27.17 27.44 26.74 26.81 1,532,300 -0.33(-1.22%)
Jul 25, 2019 26.66 27.23 26.50 27.14 1,341,119 +0.71(+2.69%)
Jul 24, 2019 25.51 26.49 25.47 26.43 1,663,459 +0.90(+3.53%)
Jul 23, 2019 26.52 26.52 25.48 25.53 1,722,729 -0.80(-3.04%)
Jul 22, 2019 26.72 26.85 26.30 26.33 1,273,492 -0.31(-1.16%)
Jul 19, 2019 26.71 26.81 26.46 26.64 1,418,900 -0.15(-0.56%)
Jul 18, 2019 26.80 27.03 26.43 26.79 1,501,070 -0.01(-0.04%)
Jul 17, 2019 27.01 27.10 26.58 26.80 1,321,681 +0.06(+0.22%)
Jul 16, 2019 26.23 26.84 26.14 26.74 1,077,922 +0.42(+1.60%)
Jul 15, 2019 26.63 26.72 26.10 26.32 1,002,259 -0.05(-0.19%)
Jul 12, 2019 25.86 26.66 25.86 26.37 1,291,800 +0.53(+2.05%)
Jul 11, 2019 26.32 26.36 25.52 25.84 1,691,085 -0.48(-1.82%)
Jul 10, 2019 26.57 26.68 25.89 26.32 1,602,156 +0.02(+0.08%)
Jul 09, 2019 26.48 26.53 26.09 26.30 1,064,012 -0.18(-0.68%)
Jul 08, 2019 25.99 26.56 25.80 26.48 1,719,273 +0.52(+2.00%)
Jul 05, 2019 26.35 26.40 25.53 25.96 1,226,100 -0.63(-2.37%)
Jul 03, 2019 26.14 26.65 26.05 26.59 1,018,900 +0.45(+1.72%)
Jul 02, 2019 25.94 26.21 25.54 26.14 2,392,855 +0.19(+0.73%)
Jul 01, 2019 26.25 26.42 25.55 25.95 1,611,206 +0.22(+0.86%)
Jun 28, 2019 25.55 26.11 25.55 25.73 3,296,300 +0.34(+1.34%)
Jun 27, 2019 25.21 25.72 24.56 25.39 7,066,932 +1.86(+7.90%)
Jun 26, 2019 23.70 24.00 23.30 23.53 3,752,344 -0.29(-1.22%)
Jun 25, 2019 24.96 25.05 23.32 23.82 3,202,859 -0.65(-2.66%)
Jun 24, 2019 24.73 24.93 24.18 24.47 1,752,891 -0.15(-0.61%)
Jun 21, 2019 25.33 25.44 24.53 24.62 1,666,500 -0.89(-3.49%)
Jun 20, 2019 25.32 25.64 25.06 25.51 1,344,115 +0.42(+1.67%)
Jun 19, 2019 25.48 25.48 24.50 25.09 2,143,577 -0.47(-1.84%)
Jun 18, 2019 25.70 26.36 25.40 25.56 2,290,153 -0.64(-2.44%)
Jun 17, 2019 26.50 26.50 25.57 26.20 1,328,503 -0.26(-0.98%)
Jun 14, 2019 26.38 26.65 26.18 26.46 983,200 -0.01(-0.04%)
Jun 13, 2019 26.08 26.55 26.02 26.47 899,724 +0.49(+1.89%)
Jun 12, 2019 26.07 26.36 25.91 25.98 896,357 -0.02(-0.08%)
Jun 11, 2019 26.57 26.64 25.70 26.00 977,454 -0.42(-1.59%)
Jun 10, 2019 26.59 26.81 26.24 26.42 587,858 -0.13(-0.49%)
Jun 07, 2019 26.36 26.75 26.25 26.55 807,600 +0.36(+1.37%)
Jun 06, 2019 26.40 26.79 25.96 26.19 971,842 -0.14(-0.53%)
Jun 05, 2019 26.55 26.70 26.04 26.33 1,688,421 -0.06(-0.23%)
Jun 04, 2019 25.89 26.45 25.30 26.39 1,711,643 +0.59(+2.29%)
Jun 03, 2019 25.19 26.05 25.07 25.80 1,286,389 +0.67(+2.67%)
May 31, 2019 25.36 25.75 24.87 25.13 1,288,500 -0.46(-1.80%)
May 30, 2019 25.99 26.27 25.24 25.59 1,229,144 -0.47(-1.80%)
May 29, 2019 26.31 26.56 25.84 26.06 1,568,696 -0.41(-1.55%)
May 28, 2019 26.98 27.03 26.43 26.47 984,167 -0.44(-1.64%)
May 24, 2019 26.49 26.92 26.42 26.91 1,599,900 +0.56(+2.13%)
May 23, 2019 26.19 26.95 26.06 26.35 1,326,370 -0.03(-0.11%)
May 22, 2019 26.24 26.92 26.11 26.38 1,196,039 -0.27(-1.01%)
May 21, 2019 26.41 26.83 26.35 26.65 784,138 +0.24(+0.91%)
May 20, 2019 26.84 26.95 26.32 26.41 1,656,878 -0.54(-2.00%)
May 17, 2019 27.20 27.48 26.93 26.95 896,800 -0.42(-1.53%)
May 16, 2019 27.28 27.64 27.09 27.37 1,319,982 +0.58(+2.16%)
May 15, 2019 26.70 27.06 26.58 26.79 760,892 -0.10(-0.37%)
May 14, 2019 26.09 27.42 26.02 26.89 1,964,016 +0.78(+2.99%)
May 13, 2019 26.22 26.39 25.85 26.11 1,509,284 -0.01(-0.04%)
May 10, 2019 25.74 26.20 25.59 26.12 1,184,700 +0.29(+1.12%)
May 09, 2019 25.11 25.90 25.01 25.83 1,372,944 +0.57(+2.26%)
May 08, 2019 25.74 25.94 25.25 25.26 821,150 -0.46(-1.79%)
May 07, 2019 26.20 26.26 25.48 25.72 913,971 -0.57(-2.17%)
May 06, 2019 25.91 26.36 25.70 26.29 903,675 +0.04(+0.15%)
May 03, 2019 26.29 26.46 25.96 26.25 1,000,900 +0.04(+0.15%)
May 02, 2019 25.61 26.32 25.40 26.21 1,408,470 +0.58(+2.26%)
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.