Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.93 19.97 19.66 19.85 1,254,055 -0.24(-1.21%)
Nov 27, 2019 19.79 20.09 19.68 20.09 2,351,250 +0.33(+1.68%)
Nov 26, 2019 19.91 20.01 19.64 19.76 2,819,928 -0.18(-0.88%)
Nov 25, 2019 20.24 20.39 19.90 19.94 2,867,790 -0.12(-0.58%)
Nov 22, 2019 19.89 20.43 19.89 20.05 4,537,030 +0.40(+2.03%)
Nov 21, 2019 19.93 20.19 19.61 19.65 2,552,571 -0.21(-1.08%)
Nov 20, 2019 19.90 20.46 19.73 19.87 2,601,950 -0.20(-0.97%)
Nov 19, 2019 20.51 20.51 19.94 20.06 2,400,928 -0.19(-0.92%)
Nov 18, 2019 20.11 20.31 19.51 20.25 3,709,092 -0.13(-0.62%)
Nov 15, 2019 20.48 20.73 19.93 20.38 3,388,163 -0.10(-0.48%)
Nov 14, 2019 20.53 20.87 20.20 20.47 2,993,225 -0.22(-1.08%)
Nov 13, 2019 21.00 21.28 20.46 20.70 4,597,135 -0.94(-4.33%)
Nov 12, 2019 21.78 22.45 21.52 21.63 3,182,958 -0.04(-0.18%)
Nov 11, 2019 21.61 21.76 21.15 21.67 3,269,165 -0.30(-1.38%)
Nov 08, 2019 21.83 22.39 21.70 21.98 4,805,844 -0.03(-0.13%)
Nov 07, 2019 21.85 22.50 21.75 22.00 4,941,789 +0.64(+3.01%)
Nov 06, 2019 21.86 22.06 21.35 21.36 2,530,269 -0.67(-3.05%)
Nov 05, 2019 22.63 22.89 22.00 22.03 5,373,440 -0.31(-1.40%)
Nov 04, 2019 21.73 22.42 21.48 22.35 3,894,258 +1.01(+4.76%)
Nov 01, 2019 20.51 21.52 20.48 21.33 5,617,309 +1.05(+5.19%)
Oct 31, 2019 20.42 20.78 19.86 20.28 5,621,315 -0.49(-2.35%)
Oct 30, 2019 20.78 20.82 20.26 20.77 3,812,955 -0.30(-1.44%)
Oct 29, 2019 20.92 21.20 20.53 21.07 2,507,274 +0.08(+0.37%)
Oct 28, 2019 20.70 21.23 20.67 20.99 2,898,090 +0.49(+2.38%)
Oct 25, 2019 20.09 20.68 20.09 20.50 6,078,763 +0.27(+1.35%)
Oct 24, 2019 20.81 21.04 19.94 20.23 4,309,940 -0.53(-2.54%)
Oct 23, 2019 20.30 20.86 20.30 20.76 3,247,499 +0.54(+2.65%)
Oct 22, 2019 19.95 20.51 19.43 20.22 4,311,732 +0.25(+1.27%)
Oct 21, 2019 21.04 21.13 19.95 19.97 6,515,895 -1.04(-4.97%)
Oct 18, 2019 20.15 21.11 19.84 21.01 6,366,031 +1.21(+6.11%)
Oct 17, 2019 20.04 21.10 19.54 19.80 9,341,416 +1.11(+5.95%)
Oct 16, 2019 18.78 19.47 18.69 18.69 7,757,497 -0.29(-1.54%)
Oct 15, 2019 18.64 19.32 18.49 18.98 7,771,450 +0.28(+1.51%)
Oct 14, 2019 18.55 18.96 18.32 18.70 5,954,007 -0.11(-0.57%)
Oct 11, 2019 18.69 19.02 18.50 18.81 6,152,682 +0.58(+3.16%)
Oct 10, 2019 18.18 18.52 17.97 18.23 3,535,928 +0.27(+1.52%)
Oct 09, 2019 18.29 18.36 17.74 17.96 3,268,793 -0.08(-0.43%)
Oct 08, 2019 18.43 18.54 18.02 18.04 3,639,366 -0.74(-3.95%)
Oct 07, 2019 18.93 19.28 18.72 18.78 2,691,245 -0.20(-1.03%)
Oct 04, 2019 18.63 19.01 18.47 18.97 2,820,701 +0.39(+2.10%)
Oct 03, 2019 18.66 18.86 18.22 18.58 3,598,375 -0.24(-1.30%)
Oct 02, 2019 18.94 19.07 18.36 18.83 3,158,026 -0.55(-2.82%)
Oct 01, 2019 19.69 20.36 19.22 19.37 3,334,349 -0.20(-1.05%)
Sep 30, 2019 20.02 20.04 19.46 19.58 3,365,098 -0.53(-2.62%)
Sep 27, 2019 20.56 20.71 19.93 20.10 3,165,791 -0.37(-1.81%)
Sep 26, 2019 20.67 20.71 20.08 20.47 2,320,202 -0.50(-2.37%)
Sep 25, 2019 19.98 21.03 19.88 20.97 3,438,347 +0.86(+4.27%)
Sep 24, 2019 20.55 20.91 19.92 20.11 3,821,555 -0.66(-3.19%)
Sep 23, 2019 20.15 21.18 19.94 20.78 3,618,696 -0.39(-1.84%)
Sep 20, 2019 21.50 21.55 20.97 21.17 5,220,342 -0.23(-1.09%)
Sep 19, 2019 20.78 21.66 20.78 21.40 3,069,854 +0.26(+1.25%)
Sep 18, 2019 21.25 21.46 20.84 21.14 4,265,674 -0.35(-1.63%)
Sep 17, 2019 21.46 21.80 21.02 21.49 3,755,431 -0.52(-2.35%)
Sep 16, 2019 22.00 22.31 21.83 22.00 2,938,384 -0.32(-1.44%)
Sep 13, 2019 22.39 22.75 22.14 22.33 4,325,321 +0.32(+1.46%)
Sep 12, 2019 21.49 22.26 20.85 22.00 5,273,534 +0.37(+1.71%)
Sep 11, 2019 20.82 21.73 20.19 21.63 6,414,497 +1.32(+6.48%)
Sep 10, 2019 19.89 20.38 19.36 20.32 3,294,360 +0.52(+2.61%)
Sep 09, 2019 18.80 19.92 18.80 19.80 4,348,611 +1.16(+6.23%)
Sep 06, 2019 19.04 19.16 18.51 18.64 3,045,430 -0.50(-2.60%)
Sep 05, 2019 18.25 19.28 18.24 19.14 5,687,226 +1.31(+7.33%)
Sep 04, 2019 17.58 17.94 17.52 17.83 2,638,744 +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.