Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 27.28 27.86 26.83 27.82 515,304 +0.33(+1.20%)
Oct 30, 2019 27.52 27.82 27.06 27.49 548,554 -0.13(-0.47%)
Oct 29, 2019 28.46 28.67 27.48 27.62 831,012 -0.87(-3.05%)
Oct 28, 2019 28.00 28.70 27.50 28.49 1,024,248 +0.43(+1.53%)
Oct 25, 2019 26.80 28.30 26.50 28.06 1,622,600 +1.59(+6.01%)
Oct 24, 2019 25.93 26.64 25.71 26.47 1,492,547 +0.68(+2.64%)
Oct 23, 2019 25.31 26.19 25.20 25.79 355,862 +0.35(+1.38%)
Oct 22, 2019 26.00 26.28 25.26 25.44 674,980 -0.34(-1.32%)
Oct 21, 2019 25.21 25.82 25.21 25.78 540,711 +0.63(+2.50%)
Oct 18, 2019 25.21 25.25 24.81 25.15 442,900 -0.14(-0.55%)
Oct 17, 2019 25.55 25.92 25.25 25.29 636,016 -0.16(-0.63%)
Oct 16, 2019 24.97 25.55 24.88 25.45 918,041 +0.45(+1.80%)
Oct 15, 2019 24.17 25.06 24.17 25.00 889,684 +0.79(+3.26%)
Oct 14, 2019 24.55 25.03 24.00 24.21 787,231 -0.34(-1.38%)
Oct 11, 2019 24.48 24.77 24.27 24.55 678,000 +0.32(+1.32%)
Oct 10, 2019 23.26 24.29 23.26 24.23 723,403 +0.80(+3.41%)
Oct 09, 2019 23.46 23.61 22.92 23.43 919,695 +0.12(+0.51%)
Oct 08, 2019 23.18 23.72 22.82 23.31 914,603 -0.03(-0.13%)
Oct 07, 2019 22.23 23.52 22.17 23.34 1,135,759 +0.91(+4.06%)
Oct 04, 2019 23.61 24.17 22.05 22.43 2,057,600 -1.10(-4.67%)
Oct 03, 2019 22.84 23.61 22.25 23.53 1,517,426 +0.61(+2.66%)
Oct 02, 2019 22.00 23.63 21.45 22.92 4,470,672 +2.45(+11.97%)
Oct 01, 2019 20.74 21.16 20.42 20.47 601,286 -0.47(-2.24%)
Sep 30, 2019 21.05 21.24 20.69 20.94 735,160 +0.07(+0.34%)
Sep 27, 2019 20.95 21.31 20.70 20.87 578,600 -0.20(-0.95%)
Sep 26, 2019 21.55 21.81 20.88 21.07 606,139 -0.56(-2.59%)
Sep 25, 2019 21.65 22.08 21.28 21.63 517,561 -0.11(-0.51%)
Sep 24, 2019 22.79 22.80 21.23 21.74 1,018,986 -1.05(-4.59%)
Sep 23, 2019 22.70 23.04 22.49 22.79 720,440 +0.12(+0.55%)
Sep 20, 2019 22.80 23.22 22.45 22.66 1,995,200 +0.16(+0.71%)
Sep 19, 2019 22.75 23.30 22.38 22.50 852,898 -0.27(-1.19%)
Sep 18, 2019 22.67 22.94 22.33 22.77 1,098,438 +0.39(+1.74%)
Sep 17, 2019 22.95 23.21 22.02 22.38 1,731,762 -0.84(-3.62%)
Sep 16, 2019 26.68 26.81 22.93 23.22 6,646,234 -5.58(-19.38%)
Sep 13, 2019 24.67 24.67 28.80 311,572 +4.13(+16.74%)
Sep 12, 2019 26.00 26.00 23.64 24.67 2,407,547 -0.79(-3.10%)
Sep 11, 2019 24.00 25.51 23.95 25.46 5,164,793 +3.40(+15.41%)
Sep 10, 2019 19.81 22.06 19.75 22.06 1,841,069 +2.29(+11.58%)
Sep 09, 2019 20.93 21.09 19.58 19.77 1,231,514 -0.79(-3.84%)
Sep 06, 2019 21.24 21.85 20.50 20.56 808,900 -0.50(-2.37%)
Sep 05, 2019 19.95 21.21 19.64 21.06 780,231 +1.50(+7.67%)
Sep 04, 2019 19.88 20.00 19.08 19.56 555,796 -0.12(-0.61%)
Sep 03, 2019 20.35 20.50 19.54 19.68 646,592 -0.71(-3.48%)
Aug 30, 2019 20.00 20.48 19.74 20.39 351,400 +0.43(+2.15%)
Aug 29, 2019 19.49 20.00 19.44 19.96 380,298 +0.73(+3.80%)
Aug 28, 2019 19.09 19.40 18.99 19.23 439,997 -0.03(-0.16%)
Aug 27, 2019 19.85 19.91 18.94 19.26 615,414 -0.50(-2.53%)
Aug 26, 2019 19.51 20.01 19.45 19.76 656,570 +0.40(+2.07%)
Aug 23, 2019 20.30 20.34 19.34 19.36 542,400 -0.97(-4.77%)
Aug 22, 2019 20.56 20.87 20.31 20.33 497,265 -0.31(-1.50%)
Aug 21, 2019 20.73 21.00 20.45 20.64 597,102 -0.02(-0.10%)
Aug 20, 2019 21.42 21.59 20.62 20.66 764,627 -0.74(-3.46%)
Aug 19, 2019 22.67 22.88 21.13 21.40 1,065,131 -1.03(-4.59%)
Aug 16, 2019 21.89 22.47 21.81 22.43 742,000 +0.64(+2.94%)
Aug 15, 2019 21.25 22.00 21.23 21.79 798,154 +0.64(+3.03%)
Aug 14, 2019 21.11 21.61 20.93 21.15 736,496 -0.41(-1.90%)
Aug 13, 2019 20.12 21.67 20.12 21.56 1,016,823 +1.43(+7.10%)
Aug 12, 2019 19.02 20.35 19.00 20.13 614,327 +0.87(+4.52%)
Aug 09, 2019 18.86 19.55 18.72 19.26 742,500 -0.08(-0.41%)
Aug 08, 2019 19.16 19.47 18.99 19.34 473,469 +0.24(+1.26%)
Aug 07, 2019 19.25 19.44 18.96 19.10 766,877 -0.40(-2.05%)
Aug 06, 2019 18.85 19.60 18.57 19.50 653,113 +0.77(+4.11%)
Aug 05, 2019 18.81 18.81 18.39 18.73 563,049 -0.24(-1.27%)
Aug 02, 2019 19.27 19.88 18.80 18.97 427,300 -0.48(-2.47%)
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.