Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.81 19.85 19.55 19.73 1,261,372 -0.24(-1.21%)
Nov 27, 2019 19.68 19.98 19.57 19.98 2,364,970 +0.33(+1.68%)
Nov 26, 2019 19.79 19.89 19.53 19.65 2,836,383 -0.17(-0.88%)
Nov 25, 2019 20.12 20.27 19.78 19.82 2,884,525 -0.12(-0.58%)
Nov 22, 2019 19.77 20.31 19.77 19.94 4,563,505 +0.40(+2.03%)
Nov 21, 2019 19.81 20.07 19.50 19.54 2,567,466 -0.21(-1.08%)
Nov 20, 2019 19.78 20.35 19.62 19.75 2,617,133 -0.19(-0.97%)
Nov 19, 2019 20.39 20.39 19.82 19.95 2,414,938 -0.18(-0.91%)
Nov 18, 2019 20.00 20.19 19.39 20.13 3,730,735 -0.13(-0.62%)
Nov 15, 2019 20.36 20.61 19.82 20.26 3,407,934 -0.10(-0.48%)
Nov 14, 2019 20.41 20.75 20.08 20.35 3,010,691 -0.22(-1.08%)
Nov 13, 2019 20.88 21.16 20.35 20.58 4,623,960 -0.93(-4.33%)
Nov 12, 2019 21.65 22.32 21.39 21.51 3,201,531 -0.04(-0.18%)
Nov 11, 2019 21.48 21.63 21.02 21.55 3,288,241 -0.30(-1.38%)
Nov 08, 2019 21.70 22.26 21.58 21.85 4,833,887 -0.03(-0.13%)
Nov 07, 2019 21.72 22.37 21.63 21.88 4,970,625 +0.64(+3.01%)
Nov 06, 2019 21.73 21.94 21.23 21.24 2,545,034 -0.67(-3.05%)
Nov 05, 2019 22.50 22.76 21.87 21.91 5,404,795 -0.31(-1.40%)
Nov 04, 2019 21.61 22.29 21.35 22.22 3,916,982 +1.01(+4.76%)
Nov 01, 2019 20.39 21.39 20.36 21.21 5,650,088 +1.05(+5.20%)
Oct 31, 2019 20.31 20.66 19.74 20.16 5,654,117 -0.48(-2.35%)
Oct 30, 2019 20.66 20.70 20.15 20.65 3,835,205 -0.30(-1.44%)
Oct 29, 2019 20.80 21.07 20.41 20.95 2,521,905 +0.08(+0.37%)
Oct 28, 2019 20.58 21.11 20.55 20.87 2,915,001 +0.48(+2.38%)
Oct 25, 2019 19.98 20.56 19.98 20.38 6,114,234 +0.27(+1.35%)
Oct 24, 2019 20.69 20.92 19.83 20.11 4,335,090 -0.52(-2.54%)
Oct 23, 2019 20.18 20.74 20.18 20.64 3,266,449 +0.53(+2.65%)
Oct 22, 2019 19.83 20.39 19.32 20.10 4,336,893 +0.25(+1.27%)
Oct 21, 2019 20.92 21.00 19.83 19.85 6,553,917 -1.04(-4.97%)
Oct 18, 2019 20.03 20.99 19.72 20.89 6,403,178 +1.20(+6.11%)
Oct 17, 2019 19.93 20.98 19.42 19.69 9,395,926 +1.11(+5.95%)
Oct 16, 2019 18.67 19.36 18.58 18.58 7,802,764 -0.29(-1.54%)
Oct 15, 2019 18.53 19.21 18.39 18.87 7,816,799 +0.28(+1.51%)
Oct 14, 2019 18.44 18.85 18.21 18.59 5,988,751 -0.11(-0.57%)
Oct 11, 2019 18.58 18.91 18.40 18.70 6,188,584 +0.57(+3.16%)
Oct 10, 2019 18.08 18.42 17.86 18.12 3,556,561 +0.27(+1.52%)
Oct 09, 2019 18.18 18.25 17.64 17.85 3,287,867 -0.08(-0.43%)
Oct 08, 2019 18.33 18.43 17.91 17.93 3,660,603 -0.74(-3.95%)
Oct 07, 2019 18.82 19.17 18.61 18.67 2,706,949 -0.19(-1.03%)
Oct 04, 2019 18.52 18.90 18.37 18.86 2,837,160 +0.39(+2.10%)
Oct 03, 2019 18.55 18.75 18.11 18.47 3,619,372 -0.24(-1.30%)
Oct 02, 2019 18.83 18.96 18.25 18.72 3,176,454 -0.54(-2.82%)
Oct 01, 2019 19.58 20.24 19.10 19.26 3,353,805 -0.20(-1.05%)
Sep 30, 2019 19.91 19.93 19.35 19.46 3,384,734 -0.52(-2.62%)
Sep 27, 2019 20.44 20.59 19.81 19.99 3,184,265 -0.37(-1.81%)
Sep 26, 2019 20.55 20.59 19.97 20.35 2,333,741 -0.49(-2.37%)
Sep 25, 2019 19.86 20.91 19.76 20.85 3,458,411 +0.85(+4.27%)
Sep 24, 2019 20.43 20.79 19.80 20.00 3,843,855 -0.66(-3.19%)
Sep 23, 2019 20.03 21.05 19.82 20.66 3,639,812 -0.39(-1.84%)
Sep 20, 2019 21.37 21.43 20.85 21.04 5,250,804 -0.23(-1.09%)
Sep 19, 2019 20.66 21.54 20.66 21.28 3,087,767 +0.26(+1.25%)
Sep 18, 2019 21.13 21.33 20.72 21.01 4,290,566 -0.35(-1.63%)
Sep 17, 2019 21.33 21.67 20.90 21.36 3,777,345 -0.51(-2.35%)
Sep 16, 2019 21.88 22.18 21.70 21.88 2,955,531 -0.32(-1.44%)
Sep 13, 2019 22.26 22.62 22.01 22.20 4,350,560 +0.32(+1.46%)
Sep 12, 2019 21.36 22.13 20.73 21.88 5,304,306 +0.37(+1.71%)
Sep 11, 2019 20.70 21.61 20.07 21.51 6,451,928 +1.31(+6.48%)
Sep 10, 2019 19.77 20.26 19.25 20.20 3,313,583 +0.51(+2.61%)
Sep 09, 2019 18.69 19.80 18.69 19.69 4,373,986 +1.15(+6.23%)
Sep 06, 2019 18.93 19.05 18.41 18.53 3,063,201 -0.49(-2.60%)
Sep 05, 2019 18.14 19.17 18.13 19.03 5,720,413 +1.30(+7.33%)
Sep 04, 2019 17.47 17.83 17.42 17.73 2,654,142 +0.65(+3.80%)
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.