Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 22.02 22.29 21.65 22.19 1,002,681 +0.20(+0.91%)
Oct 30, 2019 21.78 22.22 21.53 21.99 648,148 +0.08(+0.37%)
Oct 29, 2019 22.42 22.46 21.64 21.91 679,588 -0.57(-2.54%)
Oct 28, 2019 21.35 22.67 20.97 22.48 924,290 +1.16(+5.44%)
Oct 25, 2019 20.74 21.51 20.29 21.32 1,158,900 +0.52(+2.52%)
Oct 24, 2019 21.08 21.35 20.30 20.80 684,818 -0.40(-1.91%)
Oct 23, 2019 20.85 21.25 20.42 21.20 445,061 +0.20(+0.95%)
Oct 22, 2019 20.02 21.47 20.00 21.00 1,286,050 +1.41(+7.20%)
Oct 21, 2019 20.59 20.70 19.38 19.59 1,151,612 -0.92(-4.49%)
Oct 18, 2019 21.02 21.42 19.97 20.51 1,616,000 -0.74(-3.48%)
Oct 17, 2019 20.86 21.85 20.86 21.25 1,637,158 +0.48(+2.31%)
Oct 16, 2019 20.21 20.99 19.95 20.77 1,213,978 +0.49(+2.42%)
Oct 15, 2019 19.69 20.44 19.39 20.28 1,449,142 +0.58(+2.92%)
Oct 14, 2019 20.05 20.38 19.12 19.70 2,048,886 -0.45(-2.21%)
Oct 11, 2019 18.65 21.59 18.65 20.15 3,451,800 +2.43(+13.71%)
Oct 10, 2019 17.98 18.64 17.51 17.72 1,479,079 -0.26(-1.42%)
Oct 09, 2019 19.02 19.09 17.73 17.98 1,764,173 -0.75(-4.03%)
Oct 08, 2019 19.18 19.70 18.21 18.73 1,956,370 -0.81(-4.15%)
Oct 07, 2019 19.51 20.15 18.86 19.54 1,971,589 -0.35(-1.76%)
Oct 04, 2019 19.21 20.00 19.03 19.89 1,724,100 +0.87(+4.57%)
Oct 03, 2019 19.35 19.45 18.29 19.02 1,432,599 -0.43(-2.21%)
Oct 02, 2019 19.05 19.56 18.52 19.45 992,725 +0.32(+1.67%)
Oct 01, 2019 19.21 19.29 18.49 19.13 1,143,141 -0.09(-0.47%)
Sep 30, 2019 20.41 20.65 19.16 19.22 887,401 -1.12(-5.51%)
Sep 27, 2019 21.06 21.28 19.88 20.34 735,300 -0.72(-3.42%)
Sep 26, 2019 22.54 22.54 20.34 21.06 1,222,181 -1.48(-6.57%)
Sep 25, 2019 21.70 22.79 21.68 22.54 595,680 +0.81(+3.73%)
Sep 24, 2019 23.31 23.52 21.35 21.73 1,077,431 -1.67(-7.14%)
Sep 23, 2019 23.21 24.18 22.95 23.40 918,569 +0.07(+0.30%)
Sep 20, 2019 23.36 23.53 22.22 23.33 1,468,100 +0.42(+1.83%)
Sep 19, 2019 21.49 23.04 21.45 22.91 869,158 +1.27(+5.87%)
Sep 18, 2019 22.75 22.85 21.15 21.64 1,574,198 -1.15(-5.05%)
Sep 17, 2019 23.85 23.99 22.70 22.79 758,665 -1.05(-4.40%)
Sep 16, 2019 22.00 23.91 21.79 23.84 1,066,585 +1.75(+7.92%)
Sep 13, 2019 23.35 23.54 22.01 22.09 1,285,300 -1.02(-4.41%)
Sep 12, 2019 23.21 23.21 21.98 23.11 1,351,348 -0.07(-0.30%)
Sep 11, 2019 21.92 23.51 21.92 23.18 2,068,637 +1.02(+4.60%)
Sep 10, 2019 20.70 22.25 20.20 22.16 2,129,110 +1.69(+8.26%)
Sep 09, 2019 19.00 20.51 18.75 20.47 2,696,734 +1.65(+8.77%)
Sep 06, 2019 18.55 19.08 18.49 18.82 1,673,100 +0.41(+2.23%)
Sep 05, 2019 18.55 18.78 18.02 18.41 3,846,603 -0.09(-0.49%)
Sep 04, 2019 19.30 19.50 18.07 18.50 3,592,964 -1.90(-9.31%)
Sep 03, 2019 21.54 21.97 20.18 20.40 756,355 -1.26(-5.82%)
Aug 30, 2019 21.31 21.77 20.97 21.66 706,200 +0.35(+1.64%)
Aug 29, 2019 21.89 22.05 21.13 21.31 432,123 -0.36(-1.66%)
Aug 28, 2019 22.17 22.41 21.51 21.67 465,581 -0.54(-2.43%)
Aug 27, 2019 23.22 23.61 22.20 22.21 500,629 -0.66(-2.89%)
Aug 26, 2019 23.89 23.98 22.59 22.87 364,180 -0.55(-2.35%)
Aug 23, 2019 23.88 24.38 23.29 23.42 566,000 -0.55(-2.29%)
Aug 22, 2019 24.33 24.61 23.44 23.97 461,729 -0.38(-1.56%)
Aug 21, 2019 22.92 24.38 22.76 24.35 710,731 +1.85(+8.22%)
Aug 20, 2019 23.68 23.87 22.35 22.50 745,059 -1.38(-5.78%)
Aug 19, 2019 23.61 24.27 23.14 23.88 616,925 +0.69(+2.98%)
Aug 16, 2019 24.62 24.99 23.13 23.19 866,500 -1.38(-5.62%)
Aug 15, 2019 24.56 25.19 23.80 24.57 809,839 +0.60(+2.50%)
Aug 14, 2019 23.66 24.22 23.06 23.97 719,084 -0.41(-1.68%)
Aug 13, 2019 24.08 25.76 23.82 24.38 1,864,843 +0.17(+0.70%)
Aug 12, 2019 23.37 24.71 22.14 24.21 1,386,244 +0.69(+2.93%)
Aug 09, 2019 22.50 24.08 22.33 23.52 1,034,200 +0.60(+2.62%)
Aug 08, 2019 21.05 23.79 20.72 22.92 2,946,711 +1.43(+6.65%)
Aug 07, 2019 21.47 22.29 20.79 21.49 1,454,266 -0.19(-0.88%)
Aug 06, 2019 21.54 21.99 21.14 21.68 732,790 +0.42(+1.98%)
Aug 05, 2019 21.46 21.63 20.88 21.26 668,619 -0.33(-1.53%)
Aug 02, 2019 21.40 21.70 20.88 21.59 913,300 +0.15(+0.70%)
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.