Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.58 22.78 22.36 22.56 1,003,901 -0.08(-0.33%)
Nov 27, 2019 22.46 22.89 22.28 22.63 2,041,947 +0.26(+1.16%)
Nov 26, 2019 22.33 22.52 21.90 22.37 7,850,611 +0.12(+0.53%)
Nov 25, 2019 21.95 22.33 21.64 22.26 2,708,908 +0.59(+2.75%)
Nov 22, 2019 21.75 21.97 21.44 21.66 1,816,908 -0.07(-0.31%)
Nov 21, 2019 22.03 22.03 21.39 21.73 3,098,933 -0.40(-1.82%)
Nov 20, 2019 22.59 22.66 21.42 22.13 3,230,538 -0.66(-2.90%)
Nov 19, 2019 23.42 23.42 22.54 22.79 2,883,836 -0.63(-2.68%)
Nov 18, 2019 23.30 23.44 22.97 23.42 1,651,832 +0.13(+0.58%)
Nov 15, 2019 23.18 23.56 23.01 23.29 1,899,761 +0.17(+0.72%)
Nov 14, 2019 22.91 23.55 22.84 23.12 1,983,125 +0.26(+1.14%)
Nov 13, 2019 22.78 23.07 22.66 22.86 1,708,095 -0.01(-0.04%)
Nov 12, 2019 23.14 23.30 22.84 22.87 2,204,826 -0.44(-1.90%)
Nov 11, 2019 23.08 23.36 22.73 23.31 1,691,883 +0.08(+0.32%)
Nov 08, 2019 23.84 23.84 23.14 23.24 2,163,958 -0.64(-2.67%)
Nov 07, 2019 24.00 24.07 23.60 23.87 1,956,553 +0.18(+0.78%)
Nov 06, 2019 23.66 23.96 23.27 23.69 1,981,243 +0.02(+0.10%)
Nov 05, 2019 23.95 24.27 23.57 23.66 2,203,405 -0.29(-1.23%)
Nov 04, 2019 23.09 24.11 22.93 23.96 3,305,552 +0.95(+4.15%)
Nov 01, 2019 22.52 23.00 22.44 23.00 3,566,338 +0.56(+2.51%)
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%)
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.