Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.58 24.95 24.12 24.39 345,000 -0.30(-1.22%)
Nov 27, 2019 24.15 24.78 23.86 24.69 305,800 +0.61(+2.53%)
Nov 26, 2019 23.22 24.34 23.16 24.08 1,171,833 +0.86(+3.70%)
Nov 25, 2019 22.32 23.64 21.70 23.22 984,519 +1.10(+4.97%)
Nov 22, 2019 21.89 22.25 20.90 22.12 1,041,900 +0.00(+0.00%)
Nov 21, 2019 21.75 22.25 21.25 22.12 1,208,735 +0.25(+1.14%)
Nov 20, 2019 23.22 23.39 21.30 21.87 2,330,027 -1.12(-4.87%)
Nov 19, 2019 23.45 23.75 22.49 22.99 288,593 -0.44(-1.88%)
Nov 18, 2019 26.58 27.15 23.34 23.43 786,596 -3.32(-12.41%)
Nov 15, 2019 29.00 29.55 26.63 26.75 1,219,700 -2.21(-7.63%)
Nov 14, 2019 29.50 30.33 28.20 28.96 2,149,291 +3.47(+13.61%)
Nov 13, 2019 24.96 25.67 24.38 25.49 522,002 +0.53(+2.12%)
Nov 12, 2019 24.00 25.81 23.73 24.96 472,085 +1.02(+4.26%)
Nov 11, 2019 22.22 24.17 21.83 23.94 289,411 +1.52(+6.78%)
Nov 08, 2019 21.24 22.49 21.01 22.42 236,800 +1.06(+4.96%)
Nov 07, 2019 22.88 23.75 21.10 21.36 405,384 -1.81(-7.81%)
Nov 06, 2019 23.00 23.38 22.71 23.17 225,431 -0.21(-0.90%)
Nov 05, 2019 24.50 24.50 22.39 23.38 561,161 -0.99(-4.06%)
Nov 04, 2019 25.36 25.63 24.04 24.37 515,105 -0.73(-2.91%)
Nov 01, 2019 25.58 25.98 24.66 25.10 520,900 +0.38(+1.54%)
Oct 31, 2019 23.95 24.73 23.76 24.72 407,760 +1.22(+5.19%)
Oct 30, 2019 23.16 23.78 22.36 23.50 334,813 +0.05(+0.21%)
Oct 29, 2019 22.13 24.09 21.88 23.45 505,925 +1.35(+6.11%)
Oct 28, 2019 20.88 22.84 20.70 22.10 408,086 +1.42(+6.87%)
Oct 25, 2019 20.77 21.10 19.84 20.68 294,400 -0.09(-0.43%)
Oct 24, 2019 19.93 21.24 19.82 20.77 200,123 +1.01(+5.11%)
Oct 23, 2019 19.45 20.35 19.01 19.76 200,790 +0.19(+0.97%)
Oct 22, 2019 20.81 20.90 19.51 19.57 258,164 -1.24(-5.96%)
Oct 21, 2019 21.03 21.98 20.13 20.81 226,320 +0.37(+1.81%)
Oct 18, 2019 20.27 20.93 20.09 20.44 137,100 -0.04(-0.20%)
Oct 17, 2019 20.40 21.17 19.71 20.48 195,926 +0.15(+0.74%)
Oct 16, 2019 20.68 20.72 19.49 20.33 221,146 -0.38(-1.83%)
Oct 15, 2019 20.53 21.87 20.09 20.71 439,775 +0.51(+2.50%)
Oct 14, 2019 19.91 20.61 19.01 20.20 431,856 +0.13(+0.67%)
Oct 11, 2019 21.20 21.47 19.94 20.07 314,200 -0.98(-4.66%)
Oct 10, 2019 20.98 21.34 19.69 21.05 382,568 +0.04(+0.19%)
Oct 09, 2019 21.73 21.97 20.51 21.01 402,045 -0.67(-3.09%)
Oct 08, 2019 23.24 23.90 21.39 21.68 542,401 -1.84(-7.80%)
Oct 07, 2019 25.26 25.26 22.78 23.52 645,582 -2.02(-7.89%)
Oct 04, 2019 26.81 27.17 24.79 25.53 357,700 -1.00(-3.77%)
Oct 03, 2019 25.45 26.94 24.50 26.53 307,433 +1.19(+4.70%)
Oct 02, 2019 25.44 26.72 24.76 25.34 401,317 -0.27(-1.05%)
Oct 01, 2019 26.70 27.02 25.25 25.61 341,464 -1.31(-4.87%)
Sep 30, 2019 27.71 28.10 26.15 26.92 501,582 -0.82(-2.96%)
Sep 27, 2019 27.30 27.94 25.92 27.74 373,000 +0.45(+1.65%)
Sep 26, 2019 28.80 29.28 26.68 27.29 259,465 -1.60(-5.54%)
Sep 25, 2019 30.02 30.76 28.77 28.89 221,956 -1.17(-3.89%)
Sep 24, 2019 31.10 31.13 29.79 30.06 179,801 -0.84(-2.72%)
Sep 23, 2019 31.17 31.17 29.75 30.90 145,819 -0.27(-0.87%)
Sep 20, 2019 29.97 31.62 29.81 31.17 242,300 +1.37(+4.60%)
Sep 19, 2019 31.43 32.12 29.71 29.80 243,522 -1.62(-5.16%)
Sep 18, 2019 31.90 32.46 30.72 31.42 170,986 -0.52(-1.63%)
Sep 17, 2019 30.68 33.06 29.80 31.94 238,408 +1.67(+5.52%)
Sep 16, 2019 30.91 30.99 29.62 30.27 157,129 -0.75(-2.42%)
Sep 13, 2019 31.67 31.91 30.87 31.02 109,600 -0.48(-1.52%)
Sep 12, 2019 31.91 32.47 30.95 31.50 199,023 -0.33(-1.04%)
Sep 11, 2019 30.70 32.15 29.65 31.83 426,909 +1.19(+3.88%)
Sep 10, 2019 33.66 33.88 30.55 30.64 442,533 -2.60(-7.82%)
Sep 09, 2019 36.35 37.66 33.03 33.24 652,768 -2.47(-6.92%)
Sep 06, 2019 35.59 36.05 34.87 35.71 149,100 +0.23(+0.65%)
Sep 05, 2019 33.18 35.50 33.18 35.48 391,589 +2.36(+7.13%)
Sep 04, 2019 33.50 33.75 32.59 33.12 191,340 -0.19(-0.57%)
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.