Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.38 23.53 23.28 23.40 6,775,100 +0.04(+0.16%)
Sep 27, 2019 23.47 23.52 23.20 23.37 5,128,264 -0.04(-0.16%)
Sep 26, 2019 23.48 23.61 23.38 23.40 5,673,658 +0.01(+0.04%)
Sep 25, 2019 23.44 23.72 23.38 23.39 9,808,351 -0.06(-0.27%)
Sep 24, 2019 23.28 23.68 23.21 23.46 5,617,587 +0.11(+0.47%)
Sep 23, 2019 23.23 23.55 23.18 23.35 5,842,426 +0.04(+0.16%)
Sep 20, 2019 23.49 23.58 23.26 23.31 9,719,181 -0.13(-0.54%)
Sep 19, 2019 22.96 23.64 22.79 23.44 11,170,082 +0.54(+2.38%)
Sep 18, 2019 23.24 23.29 22.78 22.89 8,216,336 -0.39(-1.68%)
Sep 17, 2019 23.47 23.60 23.25 23.28 8,934,228 -0.30(-1.27%)
Sep 16, 2019 23.69 23.90 23.49 23.58 7,705,333 -0.23(-0.95%)
Sep 13, 2019 23.14 23.85 23.12 23.81 13,713,265 +0.58(+2.50%)
Sep 12, 2019 23.38 24.30 21.64 23.23 33,300,722 +0.02(+0.08%)
Sep 11, 2019 23.37 23.41 22.89 23.21 15,792,432 -0.23(-0.97%)
Sep 10, 2019 22.79 23.45 22.74 23.44 12,787,526 +0.58(+2.54%)
Sep 09, 2019 22.48 22.89 22.44 22.86 11,108,033 +0.44(+1.94%)
Sep 06, 2019 22.65 22.80 22.32 22.42 12,477,079 -0.12(-0.52%)
Sep 05, 2019 22.63 22.79 22.34 22.54 12,312,955 +0.15(+0.69%)
Sep 04, 2019 22.02 22.52 21.93 22.39 13,153,718 +0.59(+2.71%)
Sep 03, 2019 21.32 21.91 21.15 21.80 8,981,207 +0.30(+1.39%)
Aug 30, 2019 21.52 21.74 21.41 21.50 6,798,359 +0.01(+0.04%)
Aug 29, 2019 21.55 21.77 21.41 21.49 6,026,385 +0.15(+0.68%)
Aug 28, 2019 21.00 21.44 20.90 21.34 7,750,503 +0.35(+1.69%)
Aug 27, 2019 21.79 21.87 20.97 20.99 11,277,201 -0.73(-3.34%)
Aug 26, 2019 21.26 21.72 21.25 21.71 6,198,289 +0.57(+2.70%)
Aug 23, 2019 21.41 21.51 21.08 21.14 8,095,241 -0.34(-1.61%)
Aug 22, 2019 21.24 21.54 21.10 21.49 7,125,689 +0.30(+1.41%)
Aug 21, 2019 20.95 21.23 20.91 21.19 6,760,066 +0.39(+1.88%)
Aug 20, 2019 20.90 21.04 20.74 20.80 8,772,436 -0.07(-0.35%)
Aug 19, 2019 20.73 20.93 20.57 20.87 7,952,082 +0.30(+1.46%)
Aug 16, 2019 20.18 20.68 20.13 20.57 6,636,979 +0.39(+1.93%)
Aug 15, 2019 20.29 20.44 19.81 20.18 10,651,538 +0.11(+0.54%)
Aug 14, 2019 20.62 20.62 20.07 20.07 10,210,873 -0.71(-3.41%)
Aug 13, 2019 20.73 21.08 20.64 20.78 8,310,447 -0.02(-0.09%)
Aug 12, 2019 21.04 21.09 20.73 20.80 8,309,283 -0.23(-1.07%)
Aug 09, 2019 20.86 21.14 20.83 21.02 9,162,375 -0.03(-0.13%)
Aug 08, 2019 21.46 21.59 20.80 21.05 16,984,108 -0.50(-2.30%)
Aug 07, 2019 19.89 21.57 19.75 21.55 34,328,120 +1.46(+7.27%)
Aug 06, 2019 19.85 20.19 19.56 20.09 13,573,441 +0.32(+1.64%)
Aug 05, 2019 19.82 19.91 19.58 19.76 15,298,215 -0.29(-1.44%)
Aug 02, 2019 19.76 20.23 19.61 20.05 19,139,180 +0.65(+3.35%)
Aug 01, 2019 19.07 19.57 19.02 19.40 13,699,334 +0.32(+1.70%)
Jul 31, 2019 19.24 19.25 18.85 19.08 11,888,192 -0.24(-1.26%)
Jul 30, 2019 19.29 19.35 19.15 19.32 9,698,588 +0.00(+0.00%)
Jul 29, 2019 19.28 19.43 19.17 19.32 7,320,830 -0.05(-0.23%)
Jul 26, 2019 19.09 19.54 19.04 19.36 10,641,480 +0.31(+1.61%)
Jul 25, 2019 19.17 19.30 19.02 19.06 11,750,408 -0.09(-0.47%)
Jul 24, 2019 18.74 19.23 18.73 19.15 13,755,578 +0.38(+2.02%)
Jul 23, 2019 18.87 18.93 18.66 18.77 10,624,598 -0.04(-0.19%)
Jul 22, 2019 19.59 19.66 18.80 18.81 12,165,814 -0.75(-3.83%)
Jul 19, 2019 19.57 19.77 19.54 19.55 7,843,671 +0.03(+0.14%)
Jul 18, 2019 19.51 19.59 19.40 19.53 7,196,254 +0.02(+0.09%)
Jul 17, 2019 19.81 19.85 19.46 19.51 8,101,760 -0.29(-1.46%)
Jul 16, 2019 19.91 19.94 19.76 19.80 6,278,183 -0.11(-0.54%)
Jul 15, 2019 19.68 19.96 19.68 19.90 8,206,108 +0.17(+0.87%)
Jul 12, 2019 19.67 19.93 19.57 19.73 6,712,323 +0.12(+0.60%)
Jul 11, 2019 19.60 19.68 19.45 19.62 6,768,913 +0.10(+0.51%)
Jul 10, 2019 19.61 19.67 19.23 19.52 8,819,955 -0.05(-0.28%)
Jul 09, 2019 19.61 19.68 19.46 19.57 5,768,001 -0.08(-0.41%)
Jul 08, 2019 19.62 19.80 19.50 19.65 10,021,773 +0.05(+0.23%)
Jul 05, 2019 19.45 19.66 19.41 19.61 6,436,447 +0.18(+0.93%)
Jul 03, 2019 19.31 19.50 19.26 19.43 5,856,408 +0.10(+0.51%)
Jul 02, 2019 19.44 19.48 19.08 19.33 11,578,933 -0.14(-0.74%)
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.