Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.94 21.30 20.36 20.79 5,483,007 -0.50(-2.35%)
Oct 30, 2019 21.30 21.34 20.77 21.29 3,719,141 -0.31(-1.44%)
Oct 29, 2019 21.45 21.73 21.05 21.60 2,445,585 +0.08(+0.37%)
Oct 28, 2019 21.22 21.77 21.19 21.52 2,826,785 +0.50(+2.38%)
Oct 25, 2019 20.60 21.20 20.60 21.02 5,929,200 +0.28(+1.35%)
Oct 24, 2019 21.34 21.57 20.45 20.74 4,203,898 -0.54(-2.54%)
Oct 23, 2019 20.81 21.39 20.81 21.28 3,167,597 +0.55(+2.65%)
Oct 22, 2019 20.45 21.03 19.92 20.73 4,205,646 +0.26(+1.27%)
Oct 21, 2019 21.57 21.66 20.45 20.47 6,355,577 -1.07(-4.97%)
Oct 18, 2019 20.66 21.64 20.34 21.54 6,209,400 +1.24(+6.11%)
Oct 17, 2019 20.55 21.63 20.03 20.30 9,111,578 +1.14(+5.95%)
Oct 16, 2019 19.25 19.96 19.16 19.16 7,566,630 -0.30(-1.54%)
Oct 15, 2019 19.11 19.81 18.96 19.46 7,580,240 +0.29(+1.51%)
Oct 14, 2019 19.02 19.44 18.78 19.17 5,807,514 -0.11(-0.57%)
Oct 11, 2019 19.16 19.50 18.97 19.28 6,001,300 +0.59(+3.16%)
Oct 10, 2019 18.64 18.99 18.42 18.69 3,448,930 +0.28(+1.52%)
Oct 09, 2019 18.75 18.82 18.19 18.41 3,188,367 -0.08(-0.43%)
Oct 08, 2019 18.90 19.01 18.47 18.49 3,549,823 -0.76(-3.95%)
Oct 07, 2019 19.41 19.77 19.19 19.25 2,625,029 -0.20(-1.03%)
Oct 04, 2019 19.10 19.49 18.94 19.45 2,751,300 +0.40(+2.10%)
Oct 03, 2019 19.13 19.34 18.68 19.05 3,509,840 -0.25(-1.30%)
Oct 02, 2019 19.42 19.55 18.82 19.30 3,080,326 -0.56(-2.82%)
Oct 01, 2019 20.19 20.87 19.70 19.86 3,252,310 -0.21(-1.05%)
Sep 30, 2019 20.53 20.55 19.95 20.07 3,282,303 -0.54(-2.62%)
Sep 27, 2019 21.08 21.23 20.43 20.61 3,087,900 -0.38(-1.81%)
Sep 26, 2019 21.19 21.23 20.59 20.99 2,263,116 -0.51(-2.37%)
Sep 25, 2019 20.48 21.56 20.38 21.50 3,353,750 +0.88(+4.27%)
Sep 24, 2019 21.07 21.44 20.42 20.62 3,727,529 -0.68(-3.19%)
Sep 23, 2019 20.66 21.71 20.44 21.30 3,529,661 -0.40(-1.84%)
Sep 20, 2019 22.04 22.10 21.50 21.70 5,091,900 -0.24(-1.09%)
Sep 19, 2019 21.30 22.21 21.30 21.94 2,994,323 +0.27(+1.25%)
Sep 18, 2019 21.79 22.00 21.37 21.67 4,160,721 -0.36(-1.63%)
Sep 17, 2019 22.00 22.35 21.55 22.03 3,663,032 -0.53(-2.35%)
Sep 16, 2019 22.56 22.87 22.38 22.56 2,866,088 -0.33(-1.44%)
Sep 13, 2019 22.95 23.32 22.70 22.89 4,218,900 +0.33(+1.46%)
Sep 12, 2019 22.03 22.82 21.38 22.56 5,143,783 +0.38(+1.71%)
Sep 11, 2019 21.35 22.28 20.70 22.18 6,256,674 +1.35(+6.48%)
Sep 10, 2019 20.39 20.89 19.85 20.83 3,213,305 +0.53(+2.61%)
Sep 09, 2019 19.27 20.42 19.27 20.30 4,241,617 +1.19(+6.23%)
Sep 06, 2019 19.52 19.64 18.98 19.11 2,970,500 -0.51(-2.60%)
Sep 05, 2019 18.71 19.77 18.70 19.62 5,547,297 +1.34(+7.33%)
Sep 04, 2019 18.02 18.39 17.96 18.28 2,573,820 +0.67(+3.80%)
Sep 03, 2019 17.63 17.70 17.09 17.61 2,604,541 -0.32(-1.78%)
Aug 30, 2019 17.94 18.17 17.71 17.93 2,095,300 +0.13(+0.73%)
Aug 29, 2019 17.32 17.98 17.26 17.80 3,069,428 +0.79(+4.64%)
Aug 28, 2019 16.58 17.28 16.46 17.01 2,916,655 +0.28(+1.67%)
Aug 27, 2019 17.31 17.37 16.68 16.73 2,376,402 -0.44(-2.56%)
Aug 26, 2019 17.73 17.73 17.09 17.17 3,110,957 -0.31(-1.77%)
Aug 23, 2019 17.83 18.00 17.31 17.48 3,236,600 -0.57(-3.16%)
Aug 22, 2019 18.46 18.55 17.91 18.05 2,999,286 -0.42(-2.27%)
Aug 21, 2019 18.67 19.01 18.46 18.47 3,383,098 +0.16(+0.87%)
Aug 20, 2019 18.12 18.40 18.06 18.31 2,954,053 +0.08(+0.44%)
Aug 19, 2019 17.84 18.37 17.81 18.23 3,504,942 +0.71(+4.05%)
Aug 16, 2019 17.04 17.63 17.04 17.52 4,273,100 +0.60(+3.55%)
Aug 15, 2019 17.60 17.74 16.68 16.92 3,973,108 -0.58(-3.31%)
Aug 14, 2019 18.35 18.41 17.50 17.50 5,541,440 -1.61(-8.42%)
Aug 13, 2019 18.50 19.52 18.33 19.11 4,429,032 +0.59(+3.19%)
Aug 12, 2019 19.03 19.05 18.39 18.52 2,681,511 -0.69(-3.59%)
Aug 09, 2019 19.85 19.96 19.16 19.21 3,068,400 -0.91(-4.52%)
Aug 08, 2019 19.79 20.24 19.68 20.12 2,980,755 +0.54(+2.76%)
Aug 07, 2019 19.53 19.63 19.15 19.58 2,947,513 -0.31(-1.56%)
Aug 06, 2019 20.22 20.35 19.35 19.89 3,781,055 -0.26(-1.29%)
Aug 05, 2019 20.22 20.27 19.54 20.15 3,982,154 -0.56(-2.70%)
Aug 02, 2019 21.15 21.32 20.31 20.71 3,516,600 -0.62(-2.91%)
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.