Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 19.19 19.42 18.44 18.80 1,727,551 -0.44(-2.30%)
Oct 30, 2019 20.42 20.57 19.00 19.24 2,317,721 -1.20(-5.86%)
Oct 29, 2019 20.20 20.60 19.18 20.44 2,041,060 +0.03(+0.14%)
Oct 28, 2019 20.94 21.20 20.40 20.41 1,143,875 -0.41(-1.95%)
Oct 25, 2019 20.62 21.07 20.32 20.82 1,380,257 +0.12(+0.59%)
Oct 24, 2019 21.12 21.30 20.44 20.70 1,458,283 -0.39(-1.85%)
Oct 23, 2019 19.84 21.16 19.56 21.09 1,999,528 +1.22(+6.14%)
Oct 22, 2019 19.81 20.38 19.28 19.87 1,904,453 +0.10(+0.52%)
Oct 21, 2019 19.99 20.39 19.56 19.76 1,658,848 -0.21(-1.06%)
Oct 18, 2019 21.52 21.75 19.95 19.97 2,725,181 -1.65(-7.65%)
Oct 17, 2019 22.71 22.95 21.55 21.63 2,050,012 -1.12(-4.93%)
Oct 16, 2019 22.83 23.49 22.70 22.75 1,503,568 -0.03(-0.12%)
Oct 15, 2019 22.69 23.50 22.38 22.78 1,039,468 -0.08(-0.33%)
Oct 14, 2019 23.16 23.26 22.13 22.85 1,141,149 -0.87(-3.65%)
Oct 11, 2019 23.79 24.46 23.57 23.72 988,823 +0.31(+1.33%)
Oct 10, 2019 23.50 23.70 22.92 23.41 954,913 -0.04(-0.16%)
Oct 09, 2019 23.71 23.98 23.21 23.45 827,628 +0.07(+0.28%)
Oct 08, 2019 23.69 24.04 23.36 23.38 963,013 -0.61(-2.55%)
Oct 07, 2019 24.43 24.53 23.85 23.99 1,248,687 -0.55(-2.23%)
Oct 04, 2019 24.74 24.99 24.22 24.54 1,154,246 -0.25(-1.03%)
Oct 03, 2019 24.09 25.02 23.96 24.80 1,082,126 +0.43(+1.78%)
Oct 02, 2019 25.06 25.61 24.27 24.36 1,353,896 -0.84(-3.33%)
Oct 01, 2019 26.42 27.03 25.05 25.20 1,987,264 -0.95(-3.64%)
Sep 30, 2019 26.28 26.51 25.81 26.15 2,664,003 -0.41(-1.53%)
Sep 27, 2019 27.26 27.70 26.53 26.56 1,471,829 -1.14(-4.12%)
Sep 26, 2019 28.24 28.24 27.48 27.70 1,062,104 -0.73(-2.55%)
Sep 25, 2019 28.19 28.57 27.54 28.42 1,093,522 +0.07(+0.23%)
Sep 24, 2019 28.58 28.92 27.94 28.36 1,634,571 -0.29(-1.02%)
Sep 23, 2019 28.62 29.29 28.41 28.65 1,151,927 +0.00(+0.00%)
Sep 20, 2019 29.70 30.09 28.36 28.65 3,308,777 -1.06(-3.58%)
Sep 19, 2019 31.19 31.43 29.30 29.71 1,775,626 -1.09(-3.55%)
Sep 18, 2019 31.71 31.88 30.70 30.81 1,353,349 -1.42(-4.42%)
Sep 17, 2019 33.69 33.97 31.80 32.23 2,613,277 -1.85(-5.42%)
Sep 16, 2019 33.07 34.39 31.76 34.08 3,119,187 +3.28(+10.65%)
Sep 13, 2019 30.13 30.97 29.59 30.80 1,671,631 +1.13(+3.81%)
Sep 12, 2019 28.90 30.02 28.29 29.67 1,538,078 +0.08(+0.29%)
Sep 11, 2019 30.66 31.39 29.45 29.58 2,013,657 -0.96(-3.15%)
Sep 10, 2019 30.95 32.20 30.16 30.54 2,310,636 +0.30(+1.00%)
Sep 09, 2019 29.37 30.25 29.32 30.24 1,810,872 +1.29(+4.46%)
Sep 06, 2019 29.71 29.71 28.89 28.95 1,702,615 -0.88(-2.94%)
Sep 05, 2019 29.98 30.16 29.38 29.83 1,650,632 +0.47(+1.61%)
Sep 04, 2019 30.00 30.47 29.34 29.36 1,559,079 -0.06(-0.19%)
Sep 03, 2019 29.19 29.75 27.72 29.41 1,868,509 -0.60(-2.01%)
Aug 30, 2019 30.59 30.81 29.40 30.02 1,289,216 -0.36(-1.18%)
Aug 29, 2019 29.21 30.59 29.21 30.37 1,621,102 +1.55(+5.36%)
Aug 28, 2019 28.63 29.19 28.33 28.83 2,304,831 +0.66(+2.34%)
Aug 27, 2019 28.87 29.05 27.81 28.17 2,748,555 +0.23(+0.81%)
Aug 26, 2019 25.16 29.15 25.16 27.94 6,343,796 +4.15(+17.43%)
Aug 23, 2019 24.90 24.99 23.70 23.80 1,632,795 -1.71(-6.69%)
Aug 22, 2019 26.40 26.53 25.34 25.50 1,186,526 -0.71(-2.70%)
Aug 21, 2019 26.46 26.76 26.12 26.21 946,991 +0.19(+0.72%)
Aug 20, 2019 26.46 26.61 25.95 26.02 789,752 -0.64(-2.40%)
Aug 19, 2019 26.26 26.77 26.00 26.66 1,597,514 +0.93(+3.63%)
Aug 16, 2019 25.19 26.18 24.87 25.73 1,070,633 +0.85(+3.41%)
Aug 15, 2019 24.66 25.02 24.06 24.88 875,516 +0.29(+1.19%)
Aug 14, 2019 25.76 25.76 24.49 24.59 1,074,119 -1.69(-6.42%)
Aug 13, 2019 26.59 27.04 25.72 26.27 1,448,906 -0.52(-1.93%)
Aug 12, 2019 26.60 27.11 25.30 26.79 1,445,558 +0.02(+0.07%)
Aug 09, 2019 27.26 28.55 26.67 26.77 1,599,689 -0.43(-1.59%)
Aug 08, 2019 22.79 27.41 22.74 27.21 2,436,340 +1.56(+6.10%)
Aug 07, 2019 23.99 26.11 22.88 25.64 2,434,541 +0.99(+4.01%)
Aug 06, 2019 24.77 25.29 23.89 24.65 1,451,136 +0.02(+0.08%)
Aug 05, 2019 24.71 24.89 24.25 24.64 1,873,099 -0.65(-2.57%)
Aug 02, 2019 26.02 26.86 25.12 25.29 1,493,263 -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.