Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.03 23.03 21.96 22.44 3,372,674 +0.11(+0.51%)
Oct 30, 2019 22.86 22.96 21.93 22.33 4,132,889 -0.51(-2.25%)
Oct 29, 2019 23.26 23.34 22.77 22.84 2,399,368 -0.38(-1.62%)
Oct 28, 2019 23.26 23.49 23.11 23.21 1,378,462 -0.04(-0.18%)
Oct 25, 2019 22.73 23.35 22.59 23.26 1,620,115 +0.41(+1.79%)
Oct 24, 2019 23.66 23.66 22.71 22.85 2,281,922 -0.77(-3.25%)
Oct 23, 2019 23.85 24.03 23.52 23.61 1,976,819 -0.24(-0.99%)
Oct 22, 2019 23.16 24.01 22.69 23.85 2,520,043 +0.79(+3.43%)
Oct 21, 2019 22.46 23.18 22.46 23.06 2,834,360 +0.70(+3.14%)
Oct 18, 2019 22.46 22.58 22.20 22.36 1,587,639 -0.17(-0.76%)
Oct 17, 2019 22.36 22.81 22.36 22.53 2,271,431 +0.14(+0.62%)
Oct 16, 2019 22.46 22.66 22.28 22.39 2,229,224 +0.04(+0.18%)
Oct 15, 2019 22.53 22.58 22.20 22.35 2,749,441 -0.20(-0.87%)
Oct 14, 2019 22.78 22.83 22.12 22.55 1,689,607 -0.29(-1.25%)
Oct 11, 2019 22.60 23.57 22.53 22.83 2,340,099 +0.38(+1.71%)
Oct 10, 2019 22.62 22.95 22.25 22.45 2,190,042 -0.11(-0.47%)
Oct 09, 2019 22.84 22.90 22.12 22.55 2,311,419 -0.03(-0.14%)
Oct 08, 2019 23.21 23.38 22.44 22.59 2,571,568 -0.86(-3.69%)
Oct 07, 2019 23.59 23.68 23.34 23.45 1,757,177 -0.22(-0.93%)
Oct 04, 2019 23.89 24.10 23.28 23.67 1,499,648 -0.22(-0.92%)
Oct 03, 2019 23.92 24.04 23.32 23.89 2,762,277 -0.10(-0.41%)
Oct 02, 2019 24.40 24.46 23.45 23.99 2,995,339 -0.56(-2.29%)
Oct 01, 2019 25.71 25.92 24.46 24.55 2,821,712 -1.22(-4.75%)
Sep 30, 2019 26.19 26.50 25.75 25.78 2,187,472 -0.59(-2.23%)
Sep 27, 2019 26.34 26.65 26.12 26.36 1,099,399 +0.06(+0.22%)
Sep 26, 2019 26.10 26.39 25.60 26.31 1,515,174 +0.16(+0.59%)
Sep 25, 2019 25.74 26.32 25.74 26.15 1,235,349 +0.34(+1.33%)
Sep 24, 2019 26.44 26.55 25.78 25.81 1,887,428 -0.62(-2.35%)
Sep 23, 2019 26.23 26.60 25.96 26.43 1,412,941 -0.02(-0.09%)
Sep 20, 2019 26.46 27.12 26.36 26.45 3,395,747 +0.07(+0.28%)
Sep 19, 2019 26.50 26.61 26.20 26.38 1,340,433 +0.02(+0.06%)
Sep 18, 2019 26.30 26.52 26.14 26.36 1,878,611 +0.03(+0.12%)
Sep 17, 2019 27.19 27.20 26.03 26.33 3,244,024 -0.86(-3.18%)
Sep 16, 2019 27.12 27.25 26.74 27.20 2,148,961 +0.08(+0.30%)
Sep 13, 2019 27.09 27.54 26.67 27.12 3,239,373 -0.08(-0.30%)
Sep 12, 2019 27.76 27.76 26.36 27.20 3,032,406 -0.46(-1.65%)
Sep 11, 2019 27.50 27.85 26.61 27.65 3,400,797 +0.19(+0.68%)
Sep 10, 2019 25.86 27.47 25.82 27.47 5,929,617 +1.56(+6.02%)
Sep 09, 2019 24.68 25.96 24.57 25.91 3,657,960 +1.26(+5.13%)
Sep 06, 2019 24.23 24.75 24.05 24.64 2,347,452 +0.33(+1.34%)
Sep 05, 2019 23.58 24.39 23.50 24.32 3,239,644 +0.73(+3.11%)
Sep 04, 2019 23.50 24.01 23.50 23.58 2,000,596 +0.28(+1.19%)
Sep 03, 2019 23.11 23.38 22.90 23.30 1,527,819 +0.02(+0.11%)
Aug 30, 2019 23.01 23.32 22.97 23.28 1,614,478 +0.27(+1.17%)
Aug 29, 2019 23.21 23.32 22.90 23.01 1,466,829 -0.07(-0.28%)
Aug 28, 2019 22.54 23.12 22.47 23.08 1,712,667 +0.42(+1.87%)
Aug 27, 2019 23.02 23.04 22.54 22.65 2,463,736 -0.23(-1.00%)
Aug 26, 2019 22.98 22.98 22.59 22.88 1,491,164 +0.13(+0.57%)
Aug 23, 2019 23.43 23.51 22.68 22.75 2,042,424 -0.80(-3.40%)
Aug 22, 2019 22.64 23.74 22.64 23.55 4,375,882 +0.97(+4.30%)
Aug 21, 2019 22.99 23.13 22.58 22.58 2,961,632 -0.27(-1.18%)
Aug 20, 2019 23.66 23.82 22.83 22.85 3,480,158 -0.89(-3.75%)
Aug 19, 2019 24.08 24.21 23.60 23.74 2,319,102 -0.17(-0.72%)
Aug 16, 2019 23.92 24.28 23.77 23.91 2,466,816 +0.14(+0.58%)
Aug 15, 2019 24.36 24.38 23.55 23.77 4,132,191 -0.02(-0.10%)
Aug 14, 2019 23.98 24.06 22.97 23.79 3,444,259 -0.42(-1.74%)
Aug 13, 2019 24.22 24.77 24.12 24.22 1,617,565 +0.05(+0.20%)
Aug 12, 2019 24.36 24.70 23.94 24.17 1,326,066 -0.10(-0.39%)
Aug 09, 2019 24.54 24.62 24.00 24.26 2,354,340 -0.38(-1.55%)
Aug 08, 2019 24.73 24.77 24.41 24.64 1,974,679 -0.09(-0.35%)
Aug 07, 2019 24.48 24.85 24.13 24.73 2,001,920 +0.13(+0.52%)
Aug 06, 2019 24.81 25.08 24.53 24.61 2,565,840 -0.25(-1.02%)
Aug 05, 2019 25.59 25.62 24.46 24.86 2,859,881 -0.89(-3.46%)
Aug 02, 2019 25.46 26.08 25.38 25.75 1,755,604 +0.09(+0.34%)
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.