Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.73 22.82 22.63 22.72 4,726,996 -0.11(-0.49%)
Nov 27, 2019 22.77 22.86 22.68 22.83 6,213,218 +0.01(+0.03%)
Nov 26, 2019 22.73 22.97 22.65 22.82 14,383,364 +0.05(+0.22%)
Nov 25, 2019 22.33 22.82 22.24 22.77 11,000,214 +0.41(+1.82%)
Nov 22, 2019 21.93 22.39 21.93 22.36 7,964,345 +0.35(+1.60%)
Nov 21, 2019 22.07 22.16 21.94 22.01 8,815,556 -0.05(-0.23%)
Nov 20, 2019 22.38 22.40 22.02 22.06 10,612,805 -0.46(-2.04%)
Nov 19, 2019 22.69 22.69 22.48 22.52 7,459,567 -0.00(-0.01%)
Nov 18, 2019 22.57 22.68 22.44 22.52 14,228,482 -0.19(-0.82%)
Nov 15, 2019 22.93 22.93 22.63 22.71 9,020,267 -0.07(-0.32%)
Nov 14, 2019 22.82 22.87 22.65 22.79 5,064,642 -0.03(-0.15%)
Nov 13, 2019 22.90 22.95 22.76 22.82 7,799,477 -0.25(-1.10%)
Nov 12, 2019 23.32 23.35 23.00 23.07 8,570,423 -0.36(-1.56%)
Nov 11, 2019 23.36 23.49 23.22 23.44 4,212,057 -0.04(-0.18%)
Nov 08, 2019 23.49 23.54 23.34 23.48 7,121,877 -0.02(-0.07%)
Nov 07, 2019 23.44 23.70 23.39 23.50 10,932,057 +0.14(+0.60%)
Nov 06, 2019 23.41 23.41 23.09 23.36 9,853,859 -0.08(-0.32%)
Nov 05, 2019 23.25 23.58 23.21 23.43 10,777,603 +0.12(+0.53%)
Nov 04, 2019 23.06 23.32 22.95 23.31 13,331,970 +0.39(+1.69%)
Nov 01, 2019 22.50 22.93 22.36 22.92 14,652,692 +0.63(+2.85%)
Oct 31, 2019 22.43 22.53 22.09 22.29 12,183,550 -0.25(-1.10%)
Oct 30, 2019 22.48 22.61 22.22 22.53 8,511,523 +0.07(+0.31%)
Oct 29, 2019 22.55 22.66 22.42 22.46 12,404,609 -0.22(-0.96%)
Oct 28, 2019 23.00 23.03 22.62 22.68 17,381,186 -0.25(-1.11%)
Oct 25, 2019 22.81 22.99 22.70 22.94 8,435,395 +0.21(+0.92%)
Oct 24, 2019 23.00 23.07 22.60 22.73 9,711,806 -0.19(-0.83%)
Oct 23, 2019 22.84 22.97 22.69 22.92 22,324,358 -0.01(-0.04%)
Oct 22, 2019 22.44 22.94 22.20 22.93 24,089,086 +0.49(+2.18%)
Oct 21, 2019 21.86 22.46 21.86 22.44 27,436,860 +0.66(+3.03%)
Oct 18, 2019 21.80 21.95 21.66 21.78 63,896,056 -0.35(-1.59%)
Oct 17, 2019 22.51 22.87 22.06 22.13 36,402,832 +0.25(+1.13%)
Oct 16, 2019 22.18 22.18 21.74 21.88 14,713,532 -0.05(-0.25%)
Oct 15, 2019 21.74 22.07 21.69 21.94 13,321,064 +0.19(+0.89%)
Oct 14, 2019 21.76 21.87 21.57 21.74 12,498,378 -0.16(-0.71%)
Oct 11, 2019 21.57 22.09 21.43 21.90 13,870,131 +0.67(+3.15%)
Oct 10, 2019 21.01 21.26 21.00 21.23 19,726,156 +0.23(+1.10%)
Oct 09, 2019 20.99 21.21 20.95 21.00 12,749,078 +0.11(+0.54%)
Oct 08, 2019 20.95 21.18 20.82 20.89 12,807,707 -0.30(-1.40%)
Oct 07, 2019 21.12 21.38 21.01 21.18 11,099,841 +0.03(+0.12%)
Oct 04, 2019 21.04 21.26 20.91 21.16 20,606,402 -0.08(-0.37%)
Oct 03, 2019 20.97 21.32 20.73 21.24 15,665,558 +0.22(+1.03%)
Oct 02, 2019 21.13 21.35 20.96 21.02 21,924,132 -0.24(-1.12%)
Oct 01, 2019 22.08 22.20 21.15 21.26 16,840,364 -0.71(-3.25%)
Sep 30, 2019 21.87 22.18 21.87 21.97 9,892,943 +0.11(+0.52%)
Sep 27, 2019 22.10 22.20 21.74 21.86 8,190,411 -0.16(-0.73%)
Sep 26, 2019 21.85 22.13 21.78 22.02 9,343,315 +0.17(+0.80%)
Sep 25, 2019 21.84 21.94 21.63 21.84 9,806,902 +0.08(+0.35%)
Sep 24, 2019 21.95 22.33 21.68 21.77 17,017,976 -0.07(-0.33%)
Sep 23, 2019 21.76 21.90 21.56 21.84 13,061,721 +0.08(+0.35%)
Sep 20, 2019 22.43 22.52 21.70 21.76 42,262,736 -0.69(-3.07%)
Sep 19, 2019 22.63 22.66 22.38 22.45 9,010,307 -0.11(-0.51%)
Sep 18, 2019 22.49 22.59 22.23 22.57 11,596,976 -0.01(-0.04%)
Sep 17, 2019 22.95 22.95 22.44 22.58 9,834,030 -0.38(-1.67%)
Sep 16, 2019 22.74 23.11 22.69 22.96 16,363,705 -0.03(-0.11%)
Sep 13, 2019 22.83 23.07 22.83 22.98 17,376,838 +0.29(+1.29%)
Sep 12, 2019 22.53 22.78 22.35 22.69 21,039,372 +0.20(+0.89%)
Sep 11, 2019 22.42 22.59 22.13 22.49 25,606,710 +0.07(+0.33%)
Sep 10, 2019 21.90 22.46 21.89 22.42 20,843,126 +0.52(+2.38%)
Sep 09, 2019 21.54 21.91 21.41 21.90 15,420,533 +0.49(+2.27%)
Sep 06, 2019 21.71 21.75 21.29 21.41 17,088,660 -0.17(-0.79%)
Sep 05, 2019 21.57 21.81 21.55 21.59 18,183,788 +0.18(+0.83%)
Sep 04, 2019 21.11 21.42 21.11 21.41 19,125,508 +0.36(+1.73%)
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.