Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.94 20.18 19.16 19.54 1,662,596 -0.46(-2.30%)
Oct 30, 2019 21.22 21.37 19.74 20.00 2,230,575 -1.24(-5.86%)
Oct 29, 2019 20.99 21.41 19.93 21.24 1,964,317 +0.03(+0.14%)
Oct 28, 2019 21.76 22.02 21.20 21.21 1,100,866 -0.42(-1.95%)
Oct 25, 2019 21.43 21.90 21.11 21.63 1,328,360 +0.13(+0.59%)
Oct 24, 2019 21.95 22.13 21.24 21.50 1,403,452 -0.41(-1.85%)
Oct 23, 2019 20.61 21.98 20.32 21.91 1,924,346 +1.27(+6.14%)
Oct 22, 2019 20.58 21.17 20.04 20.64 1,832,846 +0.11(+0.52%)
Oct 21, 2019 20.77 21.19 20.32 20.53 1,596,476 -0.22(-1.06%)
Oct 18, 2019 22.36 22.60 20.73 20.76 2,622,715 -1.72(-7.65%)
Oct 17, 2019 23.60 23.84 22.40 22.47 1,972,932 -1.17(-4.93%)
Oct 16, 2019 23.72 24.40 23.59 23.64 1,447,034 -0.03(-0.12%)
Oct 15, 2019 23.58 24.42 23.26 23.67 1,000,384 -0.08(-0.33%)
Oct 14, 2019 24.07 24.17 22.99 23.75 1,098,243 -0.90(-3.66%)
Oct 11, 2019 24.72 25.41 24.49 24.65 951,644 +0.32(+1.33%)
Oct 10, 2019 24.42 24.63 23.82 24.32 919,009 -0.04(-0.16%)
Oct 09, 2019 24.64 24.92 24.11 24.36 796,509 +0.07(+0.28%)
Oct 08, 2019 24.62 24.98 24.28 24.30 926,804 -0.64(-2.55%)
Oct 07, 2019 25.38 25.49 24.78 24.93 1,201,737 -0.57(-2.23%)
Oct 04, 2019 25.71 25.97 25.17 25.50 1,110,847 -0.26(-1.03%)
Oct 03, 2019 25.03 26.00 24.89 25.76 1,041,438 +0.45(+1.78%)
Oct 02, 2019 26.04 26.61 25.22 25.31 1,302,990 -0.87(-3.33%)
Oct 01, 2019 27.45 28.09 26.02 26.19 1,912,543 -0.99(-3.64%)
Sep 30, 2019 27.31 27.55 26.82 27.17 2,563,837 -0.42(-1.53%)
Sep 27, 2019 28.32 28.78 27.57 27.60 1,416,488 -1.18(-4.12%)
Sep 26, 2019 29.35 29.35 28.55 28.78 1,022,169 -0.75(-2.55%)
Sep 25, 2019 29.29 29.68 28.62 29.53 1,052,406 +0.07(+0.23%)
Sep 24, 2019 29.70 30.05 29.03 29.47 1,573,112 -0.30(-1.02%)
Sep 23, 2019 29.74 30.44 29.52 29.77 1,108,615 +0.00(+0.00%)
Sep 20, 2019 30.86 31.27 29.47 29.77 3,184,368 -1.11(-3.58%)
Sep 19, 2019 32.40 32.66 30.45 30.88 1,708,863 -1.14(-3.55%)
Sep 18, 2019 32.95 33.13 31.90 32.01 1,302,464 -1.48(-4.41%)
Sep 17, 2019 35.01 35.29 33.04 33.49 2,515,019 -1.92(-5.42%)
Sep 16, 2019 34.36 35.73 33.00 35.41 3,001,906 +3.41(+10.65%)
Sep 13, 2019 31.31 32.18 30.75 32.00 1,608,778 +1.18(+3.81%)
Sep 12, 2019 30.03 31.19 29.40 30.83 1,480,246 +0.09(+0.29%)
Sep 11, 2019 31.86 32.62 30.60 30.74 1,937,945 -1.00(-3.15%)
Sep 10, 2019 32.16 33.46 31.34 31.74 2,223,757 +0.31(+1.00%)
Sep 09, 2019 30.51 31.43 30.46 31.42 1,742,783 +1.34(+4.46%)
Sep 06, 2019 30.87 30.88 30.02 30.08 1,638,597 -0.91(-2.94%)
Sep 05, 2019 31.15 31.34 30.52 30.99 1,588,569 +0.49(+1.61%)
Sep 04, 2019 31.17 31.66 30.48 30.50 1,500,458 -0.06(-0.19%)
Sep 03, 2019 30.33 30.91 28.80 30.56 1,798,253 -0.63(-2.01%)
Aug 30, 2019 31.79 32.01 30.55 31.19 1,240,742 -0.37(-1.18%)
Aug 29, 2019 30.35 31.79 30.35 31.56 1,560,149 +1.61(+5.36%)
Aug 28, 2019 29.75 30.33 29.44 29.96 2,218,170 +0.69(+2.34%)
Aug 27, 2019 29.99 30.18 28.90 29.27 2,645,210 +0.23(+0.81%)
Aug 26, 2019 26.15 30.29 26.15 29.03 6,105,271 +4.31(+17.43%)
Aug 23, 2019 25.87 25.97 24.63 24.73 1,571,403 -1.77(-6.69%)
Aug 22, 2019 27.43 27.57 26.33 26.50 1,141,913 -0.73(-2.70%)
Aug 21, 2019 27.50 27.80 27.14 27.23 911,385 +0.20(+0.72%)
Aug 20, 2019 27.50 27.65 26.96 27.04 760,058 -0.67(-2.40%)
Aug 19, 2019 27.28 27.82 27.02 27.70 1,537,448 +0.97(+3.63%)
Aug 16, 2019 26.18 27.20 25.84 26.73 1,030,378 +0.88(+3.41%)
Aug 15, 2019 25.63 26.00 25.00 25.85 842,596 +0.30(+1.19%)
Aug 14, 2019 26.76 26.76 25.45 25.55 1,033,732 -1.75(-6.42%)
Aug 13, 2019 27.62 28.09 26.72 27.30 1,394,428 -0.54(-1.93%)
Aug 12, 2019 27.63 28.17 26.29 27.84 1,391,206 +0.02(+0.07%)
Aug 09, 2019 28.32 29.66 27.71 27.82 1,539,542 -0.45(-1.59%)
Aug 08, 2019 23.68 28.48 23.63 28.27 2,344,735 +1.63(+6.10%)
Aug 07, 2019 24.93 27.13 23.78 26.65 2,343,003 +1.03(+4.01%)
Aug 06, 2019 25.73 26.27 24.82 25.62 1,396,573 +0.02(+0.08%)
Aug 05, 2019 25.68 25.86 25.20 25.60 1,802,671 -0.68(-2.57%)
Aug 02, 2019 27.04 27.91 26.10 26.27 1,437,116 -0.52(-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.