Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.36 26.40 26.00 26.09 43,860,312 -0.16(-0.61%)
Sep 27, 2019 26.30 26.57 26.12 26.25 46,235,560 +0.20(+0.76%)
Sep 26, 2019 26.12 26.23 25.98 26.05 37,174,216 -0.11(-0.41%)
Sep 25, 2019 25.74 26.30 25.74 26.16 51,379,100 +0.30(+1.18%)
Sep 24, 2019 26.47 26.51 25.70 25.86 72,723,592 -0.55(-2.07%)
Sep 23, 2019 26.21 26.49 26.09 26.40 58,399,856 -0.06(-0.24%)
Sep 20, 2019 26.80 26.95 26.45 26.46 187,620,224 -0.21(-0.77%)
Sep 19, 2019 26.83 26.92 26.61 26.67 49,315,628 -0.16(-0.60%)
Sep 18, 2019 26.62 26.96 26.43 26.83 74,628,384 +0.05(+0.20%)
Sep 17, 2019 26.70 26.85 26.46 26.78 54,292,232 -0.17(-0.63%)
Sep 16, 2019 26.54 26.98 26.51 26.95 48,492,652 -0.04(-0.13%)
Sep 13, 2019 26.83 27.12 26.71 26.98 89,068,584 +0.45(+1.68%)
Sep 12, 2019 26.13 26.65 25.86 26.53 81,549,928 +0.19(+0.71%)
Sep 11, 2019 26.27 26.36 25.85 26.35 60,272,260 +0.10(+0.37%)
Sep 10, 2019 25.84 26.25 25.77 26.25 79,457,496 +0.64(+2.51%)
Sep 09, 2019 25.04 25.80 25.01 25.60 76,733,640 +0.80(+3.25%)
Sep 06, 2019 25.06 25.12 24.66 24.80 62,676,856 -0.35(-1.39%)
Sep 05, 2019 24.91 25.43 24.86 25.15 70,917,376 +0.72(+2.97%)
Sep 04, 2019 24.27 24.50 24.13 24.42 46,004,536 +0.39(+1.63%)
Sep 03, 2019 24.18 24.19 23.64 24.03 57,123,156 -0.41(-1.67%)
Aug 30, 2019 24.43 24.60 24.30 24.44 46,521,840 +0.16(+0.66%)
Aug 29, 2019 23.99 24.39 23.92 24.28 62,503,908 +0.43(+1.79%)
Aug 28, 2019 23.30 24.06 23.29 23.86 51,678,860 +0.34(+1.44%)
Aug 27, 2019 23.86 23.90 23.35 23.52 59,133,340 -0.28(-1.16%)
Aug 26, 2019 23.72 23.81 23.54 23.79 46,710,008 +0.28(+1.17%)
Aug 23, 2019 23.94 24.18 23.33 23.52 92,178,720 -0.64(-2.65%)
Aug 22, 2019 24.07 24.26 23.95 24.16 55,567,216 +0.23(+0.97%)
Aug 21, 2019 23.93 24.06 23.80 23.93 53,797,784 +0.19(+0.79%)
Aug 20, 2019 24.01 24.04 23.72 23.74 53,661,060 -0.49(-2.02%)
Aug 19, 2019 24.56 24.61 24.11 24.23 50,598,996 +0.21(+0.89%)
Aug 16, 2019 23.57 24.10 23.49 24.02 79,733,720 +0.69(+2.97%)
Aug 15, 2019 23.62 23.84 23.29 23.32 78,980,448 -0.15(-0.64%)
Aug 14, 2019 23.94 24.06 23.35 23.47 119,914,712 -1.15(-4.69%)
Aug 13, 2019 24.50 25.10 24.33 24.63 78,809,640 +0.07(+0.29%)
Aug 12, 2019 24.73 24.74 24.40 24.56 59,661,532 -0.61(-2.44%)
Aug 09, 2019 25.12 25.34 24.85 25.17 60,214,816 -0.04(-0.18%)
Aug 08, 2019 24.98 25.31 24.94 25.21 59,796,760 +0.44(+1.76%)
Aug 07, 2019 24.53 24.82 24.10 24.78 84,842,608 -0.47(-1.86%)
Aug 06, 2019 25.24 25.31 24.60 25.25 73,279,256 +0.30(+1.21%)
Aug 05, 2019 25.35 25.45 24.62 24.95 108,271,672 -1.16(-4.43%)
Aug 02, 2019 26.09 26.21 25.69 26.10 64,708,800 -0.10(-0.37%)
Aug 01, 2019 27.14 27.61 26.09 26.20 86,541,632 -1.06(-3.88%)
Jul 31, 2019 27.39 27.60 27.18 27.26 68,210,040 -0.19(-0.68%)
Jul 30, 2019 26.84 27.45 26.79 27.45 42,314,548 +0.33(+1.21%)
Jul 29, 2019 27.29 27.41 27.09 27.12 44,090,780 -0.22(-0.81%)
Jul 26, 2019 27.16 27.53 27.03 27.34 52,875,520 +0.38(+1.42%)
Jul 25, 2019 27.31 27.45 26.84 26.96 48,661,780 -0.29(-1.08%)
Jul 24, 2019 26.72 27.32 26.69 27.25 59,838,240 +0.37(+1.39%)
Jul 23, 2019 26.43 26.90 26.39 26.88 72,059,104 +0.60(+2.30%)
Jul 22, 2019 26.02 26.31 26.01 26.27 35,144,412 +0.15(+0.58%)
Jul 19, 2019 26.25 26.31 26.10 26.12 50,494,368 -0.07(-0.27%)
Jul 18, 2019 26.01 26.28 25.93 26.19 55,708,228 +0.26(+0.99%)
Jul 17, 2019 25.85 26.32 25.77 25.93 95,612,328 +0.18(+0.69%)
Jul 16, 2019 25.92 25.94 25.64 25.76 61,785,072 -0.20(-0.79%)
Jul 15, 2019 26.21 26.24 25.84 25.96 52,282,988 -0.20(-0.78%)
Jul 12, 2019 26.16 26.24 26.09 26.17 33,352,342 +0.08(+0.31%)
Jul 11, 2019 25.85 26.21 25.79 26.09 42,056,908 +0.31(+1.21%)
Jul 10, 2019 25.92 26.12 25.73 25.77 45,594,816 -0.30(-1.16%)
Jul 09, 2019 25.74 26.14 25.71 26.08 32,356,832 +0.13(+0.51%)
Jul 08, 2019 25.77 26.03 25.71 25.94 34,802,928 -0.05(-0.21%)
Jul 05, 2019 26.09 26.27 25.90 26.00 37,245,744 +0.19(+0.72%)
Jul 03, 2019 25.93 25.98 25.70 25.81 29,986,358 -0.09(-0.34%)
Jul 02, 2019 26.07 26.15 25.70 25.90 36,319,532 -0.24(-0.92%)
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.