Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.72 21.88 21.53 21.88 69,463,200 +0.16(+0.76%)
Oct 30, 2019 21.82 22.09 21.66 21.71 59,837,756 +0.06(+0.26%)
Oct 29, 2019 21.88 21.88 21.59 21.66 46,985,792 -0.22(-1.01%)
Oct 28, 2019 21.77 22.09 21.58 21.88 109,486,432 +0.90(+4.28%)
Oct 25, 2019 21.00 21.13 20.87 20.98 58,548,956 +0.05(+0.24%)
Oct 24, 2019 21.42 21.47 20.77 20.93 71,964,032 -0.52(-2.44%)
Oct 23, 2019 21.61 21.68 21.39 21.45 42,857,284 -0.24(-1.13%)
Oct 22, 2019 21.50 21.80 21.37 21.70 35,841,880 -0.03(-0.16%)
Oct 21, 2019 21.84 21.95 21.71 21.73 49,322,788 -0.14(-0.62%)
Oct 18, 2019 21.49 21.90 21.48 21.87 66,277,324 +0.38(+1.75%)
Oct 17, 2019 21.52 21.52 21.38 21.49 33,652,928 +0.01(+0.05%)
Oct 16, 2019 21.50 21.60 21.42 21.48 38,969,384 -0.06(-0.29%)
Oct 15, 2019 21.29 21.64 21.27 21.54 40,388,152 +0.24(+1.15%)
Oct 14, 2019 21.36 21.42 21.21 21.30 41,607,116 -0.06(-0.29%)
Oct 11, 2019 21.37 21.49 21.30 21.36 48,932,736 +0.09(+0.43%)
Oct 10, 2019 21.03 21.34 21.01 21.27 42,021,736 +0.21(+1.00%)
Oct 09, 2019 21.15 21.16 20.96 21.06 43,502,280 +0.05(+0.22%)
Oct 08, 2019 21.13 21.14 20.96 21.01 55,334,820 -0.10(-0.48%)
Oct 07, 2019 21.07 21.23 21.04 21.12 37,889,020 +0.08(+0.40%)
Oct 04, 2019 20.87 21.04 20.82 21.03 40,303,868 +0.18(+0.86%)
Oct 03, 2019 20.75 20.86 20.55 20.85 37,454,580 +0.06(+0.30%)
Oct 02, 2019 20.94 20.94 20.70 20.79 47,456,576 -0.18(-0.88%)
Oct 01, 2019 21.28 21.28 20.95 20.98 43,384,292 -0.24(-1.14%)
Sep 30, 2019 21.06 21.26 21.04 21.22 50,712,732 +0.23(+1.10%)
Sep 27, 2019 21.09 21.15 20.85 20.99 43,210,464 +0.03(+0.13%)
Sep 26, 2019 20.97 21.00 20.85 20.96 38,932,204 +0.00(+0.00%)
Sep 25, 2019 20.93 21.06 20.88 20.96 39,893,348 +0.04(+0.21%)
Sep 24, 2019 21.19 21.22 20.91 20.91 50,117,420 -0.17(-0.80%)
Sep 23, 2019 21.09 21.22 21.01 21.08 42,279,532 -0.17(-0.82%)
Sep 20, 2019 20.91 21.31 20.85 21.26 141,083,328 +0.43(+2.05%)
Sep 19, 2019 20.76 20.87 20.63 20.83 48,589,116 +0.22(+1.06%)
Sep 18, 2019 20.61 20.73 20.46 20.61 68,819,168 -0.22(-1.08%)
Sep 17, 2019 20.77 20.89 20.63 20.84 62,941,396 -0.08(-0.40%)
Sep 16, 2019 21.14 21.21 20.81 20.92 87,729,840 -0.34(-1.58%)
Sep 13, 2019 21.31 21.50 21.16 21.26 69,958,904 -0.26(-1.22%)
Sep 12, 2019 21.51 21.58 21.15 21.52 76,089,744 -0.20(-0.93%)
Sep 11, 2019 21.27 21.73 21.14 21.72 98,175,896 +0.65(+3.09%)
Sep 10, 2019 20.86 21.15 20.73 21.07 85,605,848 +0.44(+2.15%)
Sep 09, 2019 21.21 21.38 20.58 20.63 210,163,504 +0.30(+1.49%)
Sep 06, 2019 20.16 20.39 20.13 20.32 52,196,348 +0.20(+1.00%)
Sep 05, 2019 20.13 20.17 20.04 20.12 38,787,816 +0.10(+0.48%)
Sep 04, 2019 19.92 20.08 19.87 20.03 37,001,912 +0.19(+0.96%)
Sep 03, 2019 19.67 19.84 19.58 19.84 36,637,228 +0.07(+0.34%)
Aug 30, 2019 19.73 19.82 19.66 19.77 38,541,936 +0.06(+0.31%)
Aug 29, 2019 19.69 19.81 19.65 19.71 41,547,492 +0.11(+0.54%)
Aug 28, 2019 19.44 19.61 19.36 19.60 43,461,068 +0.13(+0.69%)
Aug 27, 2019 19.63 19.65 19.42 19.47 57,222,580 -0.12(-0.60%)
Aug 26, 2019 19.61 19.70 19.46 19.58 41,374,784 +0.06(+0.32%)
Aug 23, 2019 19.79 19.87 19.42 19.52 60,396,948 -0.32(-1.61%)
Aug 22, 2019 19.76 19.90 19.67 19.84 38,275,800 +0.13(+0.65%)
Aug 21, 2019 19.73 19.76 19.61 19.71 39,085,236 +0.10(+0.51%)
Aug 20, 2019 19.79 19.79 19.57 19.61 38,884,204 -0.22(-1.13%)
Aug 19, 2019 19.63 19.87 19.62 19.84 46,611,432 +0.23(+1.17%)
Aug 16, 2019 19.33 19.62 19.29 19.61 55,472,484 +0.35(+1.83%)
Aug 15, 2019 19.20 19.32 19.04 19.25 43,459,940 +0.14(+0.73%)
Aug 14, 2019 19.40 19.42 19.07 19.11 61,726,564 -0.43(-2.21%)
Aug 13, 2019 19.27 19.60 19.27 19.55 56,356,308 +0.22(+1.13%)
Aug 12, 2019 19.33 19.39 19.21 19.33 33,322,514 -0.04(-0.20%)
Aug 09, 2019 19.30 19.39 19.15 19.37 40,783,100 +0.00(+0.00%)
Aug 08, 2019 19.20 19.37 19.10 19.37 50,820,780 +0.27(+1.41%)
Aug 07, 2019 18.84 19.15 18.70 19.10 67,678,688 +0.06(+0.29%)
Aug 06, 2019 18.79 19.05 18.67 19.04 56,462,900 +0.40(+2.14%)
Aug 05, 2019 18.90 19.03 18.61 18.64 66,085,724 -0.52(-2.69%)
Aug 02, 2019 18.95 19.25 18.81 19.16 65,055,844 +0.03(+0.15%)
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.