Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.35 22.64 21.06 21.19 1,784,151 -1.30(-5.78%)
Oct 30, 2019 22.87 23.23 22.30 22.49 1,061,025 -0.59(-2.56%)
Oct 29, 2019 23.51 23.79 22.61 23.08 946,301 -0.67(-2.82%)
Oct 28, 2019 22.94 24.32 22.94 23.75 1,332,225 +1.08(+4.76%)
Oct 25, 2019 21.30 22.84 21.30 22.67 1,272,200 +1.16(+5.39%)
Oct 24, 2019 22.89 23.16 21.49 21.51 811,369 -1.38(-6.03%)
Oct 23, 2019 23.70 23.78 22.48 22.89 507,095 -0.81(-3.42%)
Oct 22, 2019 23.00 23.80 22.48 23.70 748,604 +0.61(+2.64%)
Oct 21, 2019 23.19 23.98 22.96 23.09 714,035 +0.36(+1.58%)
Oct 18, 2019 24.31 24.46 22.71 22.73 1,184,400 -1.73(-7.07%)
Oct 17, 2019 24.80 25.20 24.07 24.46 1,477,207 -0.25(-1.01%)
Oct 16, 2019 24.12 24.75 23.70 24.71 1,254,477 +0.66(+2.74%)
Oct 15, 2019 23.27 24.31 22.91 24.05 1,209,703 +0.78(+3.35%)
Oct 14, 2019 22.78 23.28 22.29 23.27 855,271 +0.26(+1.13%)
Oct 11, 2019 21.27 23.18 21.23 23.01 1,652,800 +2.22(+10.68%)
Oct 10, 2019 20.54 21.37 20.42 20.79 1,131,886 +0.41(+2.01%)
Oct 09, 2019 20.24 20.46 19.36 20.38 1,002,630 +0.64(+3.24%)
Oct 08, 2019 19.43 19.91 19.17 19.74 1,411,812 -0.18(-0.90%)
Oct 07, 2019 19.52 20.37 19.40 19.92 1,405,709 +0.31(+1.58%)
Oct 04, 2019 20.96 21.22 19.37 19.61 1,943,600 -1.48(-7.02%)
Oct 03, 2019 20.93 21.18 20.52 21.09 657,265 +0.00(+0.00%)
Oct 02, 2019 21.74 21.83 20.37 21.09 1,125,518 -1.14(-5.13%)
Oct 01, 2019 23.08 23.98 22.08 22.23 855,669 -0.73(-3.18%)
Sep 30, 2019 23.11 23.75 22.45 22.96 915,235 +0.01(+0.04%)
Sep 27, 2019 21.94 22.97 21.77 22.95 1,276,500 +1.15(+5.28%)
Sep 26, 2019 22.64 22.74 21.75 21.80 894,418 -0.96(-4.22%)
Sep 25, 2019 21.92 23.00 21.43 22.76 1,067,686 +0.97(+4.45%)
Sep 24, 2019 23.32 23.32 21.42 21.79 1,438,973 -1.07(-4.68%)
Sep 23, 2019 22.11 23.15 21.90 22.86 1,042,076 +0.11(+0.48%)
Sep 20, 2019 23.40 23.83 22.69 22.75 1,785,800 -0.67(-2.86%)
Sep 19, 2019 23.69 24.39 23.40 23.42 1,130,184 -0.15(-0.64%)
Sep 18, 2019 24.03 24.75 23.25 23.57 1,010,047 -0.64(-2.64%)
Sep 17, 2019 24.19 24.52 23.66 24.21 1,273,380 -0.49(-1.98%)
Sep 16, 2019 25.07 25.49 24.04 24.70 1,201,161 -0.37(-1.48%)
Sep 13, 2019 24.91 26.40 24.91 25.07 1,285,300 -0.26(-1.03%)
Sep 12, 2019 25.00 26.15 24.25 25.33 1,272,103 -0.57(-2.20%)
Sep 11, 2019 25.94 26.21 24.92 25.90 1,455,116 +0.25(+0.97%)
Sep 10, 2019 25.17 25.83 24.38 25.65 2,029,780 +0.35(+1.38%)
Sep 09, 2019 24.51 25.93 23.96 25.30 2,394,820 +1.38(+5.77%)
Sep 06, 2019 24.31 24.46 23.56 23.92 1,989,100 -0.46(-1.89%)
Sep 05, 2019 21.74 24.75 21.38 24.38 3,114,796 +3.33(+15.82%)
Sep 04, 2019 19.41 21.10 19.29 21.05 1,052,252 +2.14(+11.32%)
Sep 03, 2019 19.95 20.09 18.69 18.91 1,664,352 -1.26(-6.25%)
Aug 30, 2019 20.05 20.74 19.96 20.17 540,200 +0.18(+0.90%)
Aug 29, 2019 20.34 20.88 19.70 19.99 1,071,550 +0.05(+0.25%)
Aug 28, 2019 19.64 20.36 19.41 19.94 1,391,695 +0.21(+1.06%)
Aug 27, 2019 21.37 21.37 19.70 19.73 1,467,663 -1.10(-5.28%)
Aug 26, 2019 21.35 21.58 20.73 20.83 1,032,339 -0.09(-0.43%)
Aug 23, 2019 22.20 22.70 20.64 20.92 1,487,100 -1.85(-8.12%)
Aug 22, 2019 23.26 23.42 22.75 22.77 689,914 -0.27(-1.17%)
Aug 21, 2019 23.01 23.70 22.77 23.04 813,169 +0.61(+2.72%)
Aug 20, 2019 22.79 22.79 22.05 22.43 896,802 -0.36(-1.58%)
Aug 19, 2019 23.14 23.28 22.44 22.79 703,885 +0.09(+0.40%)
Aug 16, 2019 21.74 22.86 21.74 22.70 1,534,800 +1.23(+5.73%)
Aug 15, 2019 22.95 22.98 21.25 21.47 1,363,992 -1.41(-6.16%)
Aug 14, 2019 23.29 23.71 22.30 22.88 1,474,699 -1.30(-5.38%)
Aug 13, 2019 23.35 24.73 23.24 24.18 1,749,805 +0.48(+2.03%)
Aug 12, 2019 23.79 23.99 23.30 23.70 762,006 -0.44(-1.82%)
Aug 09, 2019 24.31 24.44 23.52 24.14 1,262,900 -0.30(-1.23%)
Aug 08, 2019 24.49 25.21 23.87 24.44 2,079,599 +0.08(+0.33%)
Aug 07, 2019 25.36 25.36 23.72 24.36 2,597,603 -1.09(-4.28%)
Aug 06, 2019 20.69 25.79 20.09 25.45 5,179,961 +6.15(+31.87%)
Aug 05, 2019 19.18 19.55 18.88 19.30 3,223,263 -0.67(-3.36%)
Aug 02, 2019 21.01 21.11 19.29 19.97 2,845,000 -1.34(-6.29%)
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.