Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.20 19.43 18.45 18.81 1,726,590 -0.44(-2.30%)
Oct 30, 2019 20.43 20.58 19.01 19.26 2,316,432 -1.20(-5.85%)
Oct 29, 2019 20.21 20.61 19.19 20.45 2,039,925 +0.03(+0.14%)
Oct 28, 2019 20.95 21.21 20.41 20.42 1,143,239 -0.41(-1.95%)
Oct 25, 2019 20.63 21.08 20.33 20.83 1,379,490 +0.12(+0.59%)
Oct 24, 2019 21.13 21.31 20.45 20.71 1,457,472 -0.39(-1.86%)
Oct 23, 2019 19.85 21.17 19.57 21.10 1,998,416 +1.22(+6.14%)
Oct 22, 2019 19.82 20.39 19.29 19.88 1,903,394 +0.10(+0.52%)
Oct 21, 2019 20.00 20.41 19.57 19.77 1,657,926 -0.21(-1.06%)
Oct 18, 2019 21.53 21.76 19.96 19.99 2,723,666 -1.65(-7.65%)
Oct 17, 2019 22.73 22.96 21.57 21.64 2,048,872 -1.12(-4.93%)
Oct 16, 2019 22.84 23.50 22.71 22.76 1,502,732 -0.03(-0.12%)
Oct 15, 2019 22.71 23.52 22.40 22.79 1,038,890 -0.08(-0.33%)
Oct 14, 2019 23.18 23.27 22.14 22.87 1,140,515 -0.87(-3.66%)
Oct 11, 2019 23.80 24.47 23.58 23.73 988,274 +0.31(+1.33%)
Oct 10, 2019 23.52 23.72 22.93 23.42 954,382 -0.04(-0.16%)
Oct 09, 2019 23.72 24.00 23.22 23.46 827,168 +0.07(+0.28%)
Oct 08, 2019 23.71 24.05 23.38 23.39 962,477 -0.61(-2.55%)
Oct 07, 2019 24.44 24.55 23.87 24.01 1,247,993 -0.55(-2.23%)
Oct 04, 2019 24.75 25.01 24.23 24.55 1,153,605 -0.25(-1.03%)
Oct 03, 2019 24.10 25.04 23.97 24.81 1,081,524 +0.43(+1.78%)
Oct 02, 2019 25.07 25.62 24.29 24.38 1,353,143 -0.84(-3.33%)
Oct 01, 2019 26.43 27.04 25.06 25.21 1,986,159 -0.95(-3.64%)
Sep 30, 2019 26.30 26.53 25.83 26.17 2,662,522 -0.41(-1.53%)
Sep 27, 2019 27.27 27.71 26.54 26.57 1,471,010 -1.14(-4.12%)
Sep 26, 2019 28.26 28.26 27.50 27.71 1,061,513 -0.73(-2.55%)
Sep 25, 2019 28.20 28.58 27.56 28.44 1,092,914 +0.07(+0.23%)
Sep 24, 2019 28.60 28.94 27.96 28.37 1,633,663 -0.29(-1.02%)
Sep 23, 2019 28.64 29.31 28.43 28.67 1,151,286 +0.00(+0.00%)
Sep 20, 2019 29.71 30.11 28.37 28.67 3,306,937 -1.07(-3.58%)
Sep 19, 2019 31.20 31.45 29.32 29.73 1,774,638 -1.09(-3.55%)
Sep 18, 2019 31.73 31.90 30.72 30.83 1,352,597 -1.42(-4.42%)
Sep 17, 2019 33.71 33.98 31.82 32.25 2,611,824 -1.85(-5.42%)
Sep 16, 2019 33.09 34.41 31.78 34.10 3,117,452 +3.28(+10.65%)
Sep 13, 2019 30.15 30.99 29.61 30.82 1,670,701 +1.13(+3.81%)
Sep 12, 2019 28.92 30.03 28.31 29.68 1,537,222 +0.08(+0.29%)
Sep 11, 2019 30.67 31.41 29.47 29.60 2,012,538 -0.96(-3.15%)
Sep 10, 2019 30.97 32.22 30.17 30.56 2,309,351 +0.30(+1.00%)
Sep 09, 2019 29.38 30.27 29.34 30.26 1,809,865 +1.29(+4.46%)
Sep 06, 2019 29.72 29.73 28.91 28.97 1,701,668 -0.88(-2.94%)
Sep 05, 2019 30.00 30.17 29.39 29.84 1,649,714 +0.47(+1.61%)
Sep 04, 2019 30.01 30.49 29.35 29.37 1,558,212 -0.06(-0.19%)
Sep 03, 2019 29.20 29.77 27.73 29.43 1,867,470 -0.60(-2.01%)
Aug 30, 2019 30.61 30.83 29.42 30.03 1,288,499 -0.36(-1.18%)
Aug 29, 2019 29.22 30.61 29.22 30.39 1,620,201 +1.55(+5.36%)
Aug 28, 2019 28.65 29.20 28.35 28.85 2,303,549 +0.66(+2.34%)
Aug 27, 2019 28.88 29.06 27.83 28.18 2,747,026 +0.23(+0.81%)
Aug 26, 2019 25.18 29.17 25.18 27.96 6,340,268 +4.15(+17.43%)
Aug 23, 2019 24.91 25.01 23.72 23.81 1,631,887 -1.71(-6.69%)
Aug 22, 2019 26.41 26.54 25.36 25.52 1,185,866 -0.71(-2.70%)
Aug 21, 2019 26.48 26.77 26.14 26.22 946,465 +0.19(+0.72%)
Aug 20, 2019 26.48 26.63 25.96 26.04 789,313 -0.64(-2.40%)
Aug 19, 2019 26.27 26.79 26.02 26.68 1,596,626 +0.93(+3.63%)
Aug 16, 2019 25.21 26.19 24.88 25.74 1,070,038 +0.85(+3.41%)
Aug 15, 2019 24.68 25.04 24.07 24.89 875,029 +0.29(+1.19%)
Aug 14, 2019 25.77 25.77 24.51 24.60 1,073,521 -1.69(-6.42%)
Aug 13, 2019 26.60 27.05 25.73 26.29 1,448,101 -0.52(-1.93%)
Aug 12, 2019 26.61 27.13 25.32 26.81 1,444,755 +0.02(+0.07%)
Aug 09, 2019 27.27 28.56 26.69 26.79 1,598,800 -0.43(-1.59%)
Aug 08, 2019 22.80 27.42 22.75 27.22 2,434,985 +1.57(+6.10%)
Aug 07, 2019 24.01 26.12 22.89 25.66 2,433,187 +0.99(+4.01%)
Aug 06, 2019 24.78 25.30 23.90 24.67 1,450,329 +0.02(+0.08%)
Aug 05, 2019 24.72 24.90 24.26 24.65 1,872,057 -0.65(-2.57%)
Aug 02, 2019 26.04 26.87 25.13 25.30 1,492,432 -0.50(-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.