Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 21.35 22.26 21.35 21.93 984,235 +0.62(+2.91%)
Oct 30, 2019 23.24 23.81 20.84 21.31 1,396,806 -2.71(-11.28%)
Oct 29, 2019 25.42 25.68 23.89 24.02 761,427 -1.68(-6.54%)
Oct 28, 2019 25.72 26.33 25.58 25.70 734,040 +0.18(+0.71%)
Oct 25, 2019 23.79 25.60 23.61 25.52 771,100 +1.54(+6.42%)
Oct 24, 2019 24.41 24.41 23.27 23.98 429,794 -0.28(-1.15%)
Oct 23, 2019 23.88 24.38 23.36 24.26 570,869 +0.45(+1.89%)
Oct 22, 2019 22.49 23.92 22.35 23.81 449,474 +1.25(+5.54%)
Oct 21, 2019 22.97 23.87 22.45 22.56 972,524 -0.08(-0.35%)
Oct 18, 2019 22.41 22.89 22.40 22.64 238,200 +0.09(+0.40%)
Oct 17, 2019 22.40 23.12 22.06 22.55 436,807 +0.31(+1.39%)
Oct 16, 2019 22.38 22.91 22.18 22.24 486,123 -0.08(-0.36%)
Oct 15, 2019 21.62 22.34 21.48 22.32 1,119,910 +0.62(+2.86%)
Oct 14, 2019 21.59 22.13 21.24 21.70 508,206 -0.10(-0.46%)
Oct 11, 2019 21.76 22.30 21.05 21.80 846,200 +0.53(+2.49%)
Oct 10, 2019 21.44 21.50 20.99 21.27 298,454 +0.05(+0.24%)
Oct 09, 2019 21.13 21.35 20.61 21.22 572,138 +0.27(+1.26%)
Oct 08, 2019 21.77 21.88 20.80 20.95 677,761 -0.96(-4.36%)
Oct 07, 2019 22.73 22.85 21.77 21.91 551,321 -1.04(-4.51%)
Oct 04, 2019 23.05 23.36 22.57 22.95 354,800 +0.34(+1.48%)
Oct 03, 2019 22.82 23.26 22.25 22.61 380,154 -0.35(-1.52%)
Oct 02, 2019 23.56 23.59 22.81 22.96 453,293 -0.63(-2.67%)
Oct 01, 2019 25.40 26.06 23.52 23.59 656,820 -1.64(-6.50%)
Sep 30, 2019 24.84 25.53 24.67 25.23 381,884 +0.36(+1.45%)
Sep 27, 2019 24.71 25.64 24.47 24.87 287,100 +0.26(+1.06%)
Sep 26, 2019 24.75 24.85 23.94 24.61 387,667 -0.13(-0.53%)
Sep 25, 2019 23.85 24.93 23.76 24.74 585,804 +0.86(+3.60%)
Sep 24, 2019 24.60 25.15 23.73 23.88 493,302 -0.92(-3.71%)
Sep 23, 2019 24.65 24.99 24.12 24.80 467,188 +0.27(+1.10%)
Sep 20, 2019 24.52 24.85 23.60 24.53 884,800 -0.05(-0.20%)
Sep 19, 2019 25.91 25.92 24.45 24.58 704,449 -1.20(-4.65%)
Sep 18, 2019 25.45 25.80 24.73 25.78 745,923 +0.05(+0.19%)
Sep 17, 2019 26.34 26.80 25.17 25.73 826,551 -2.02(-7.28%)
Sep 16, 2019 26.85 28.50 26.75 27.75 408,759 +0.63(+2.32%)
Sep 13, 2019 29.88 30.48 27.01 27.12 1,785,200 -2.22(-7.57%)
Sep 12, 2019 29.45 29.68 28.23 29.34 391,559 -0.16(-0.54%)
Sep 11, 2019 29.39 29.53 28.37 29.50 389,017 +0.33(+1.13%)
Sep 10, 2019 29.20 29.75 29.05 29.17 371,830 -0.03(-0.10%)
Sep 09, 2019 27.71 29.38 27.71 29.20 504,343 +1.65(+5.99%)
Sep 06, 2019 27.33 27.71 26.80 27.55 195,800 +0.22(+0.80%)
Sep 05, 2019 25.67 27.67 25.65 27.33 467,832 +2.03(+8.02%)
Sep 04, 2019 25.32 25.52 24.79 25.30 309,297 +0.33(+1.32%)
Sep 03, 2019 25.40 25.48 24.70 24.97 381,411 -0.88(-3.40%)
Aug 30, 2019 26.31 26.64 25.75 25.85 219,100 -0.10(-0.39%)
Aug 29, 2019 25.87 26.89 25.87 25.95 309,053 +0.30(+1.17%)
Aug 28, 2019 24.53 26.04 24.46 25.65 508,988 +1.02(+4.14%)
Aug 27, 2019 25.30 25.39 24.57 24.63 410,020 -0.34(-1.36%)
Aug 26, 2019 25.96 26.47 24.78 24.97 476,573 -0.78(-3.03%)
Aug 23, 2019 26.35 26.72 25.34 25.75 699,500 -0.88(-3.30%)
Aug 22, 2019 26.78 27.05 26.43 26.63 204,682 -0.07(-0.26%)
Aug 21, 2019 26.83 27.27 26.64 26.70 256,960 +0.10(+0.38%)
Aug 20, 2019 27.36 27.61 26.46 26.60 366,861 -0.85(-3.10%)
Aug 19, 2019 27.69 27.85 27.09 27.45 514,340 +0.51(+1.89%)
Aug 16, 2019 26.69 27.05 26.41 26.94 233,900 +0.57(+2.16%)
Aug 15, 2019 26.35 26.64 26.12 26.37 482,384 +0.03(+0.11%)
Aug 14, 2019 27.59 27.86 26.12 26.34 440,291 -2.11(-7.42%)
Aug 13, 2019 27.63 29.63 27.38 28.45 407,221 +0.45(+1.61%)
Aug 12, 2019 28.97 29.00 27.98 28.00 372,655 -1.08(-3.71%)
Aug 09, 2019 30.79 30.89 29.00 29.08 286,400 -1.80(-5.83%)
Aug 08, 2019 29.57 30.92 29.37 30.88 445,701 +1.28(+4.32%)
Aug 07, 2019 30.31 30.31 29.18 29.60 506,218 -0.88(-2.89%)
Aug 06, 2019 31.63 32.38 29.95 30.48 589,666 -0.54(-1.74%)
Aug 05, 2019 32.07 32.72 30.82 31.02 630,497 -1.73(-5.28%)
Aug 02, 2019 34.61 35.13 32.13 32.75 961,200 -1.66(-4.82%)
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.