Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.61 22.70 22.50 22.59 4,752,794 -0.11(-0.49%)
Nov 27, 2019 22.64 22.73 22.55 22.70 6,247,126 +0.06(+0.25%)
Nov 26, 2019 22.55 22.79 22.48 22.65 14,494,127 +0.05(+0.22%)
Nov 25, 2019 22.15 22.65 22.07 22.60 11,084,924 +0.40(+1.82%)
Nov 22, 2019 21.77 22.21 21.76 22.19 8,025,676 +0.35(+1.60%)
Nov 21, 2019 21.91 21.99 21.77 21.84 8,883,442 -0.05(-0.23%)
Nov 20, 2019 22.20 22.23 21.85 21.89 10,694,532 -0.46(-2.04%)
Nov 19, 2019 22.52 22.52 22.31 22.35 7,517,012 -0.00(-0.01%)
Nov 18, 2019 22.39 22.51 22.27 22.35 14,338,052 -0.19(-0.82%)
Nov 15, 2019 22.76 22.76 22.46 22.54 9,089,730 -0.07(-0.32%)
Nov 14, 2019 22.64 22.70 22.48 22.61 5,103,644 -0.03(-0.15%)
Nov 13, 2019 22.73 22.77 22.59 22.65 7,859,539 -0.25(-1.10%)
Nov 12, 2019 23.15 23.17 22.83 22.90 8,636,422 -0.36(-1.56%)
Nov 11, 2019 23.18 23.31 23.05 23.26 4,244,493 -0.04(-0.18%)
Nov 08, 2019 23.31 23.36 23.16 23.30 7,176,721 -0.02(-0.07%)
Nov 07, 2019 23.26 23.51 23.22 23.32 11,016,242 +0.14(+0.60%)
Nov 06, 2019 23.23 23.23 22.91 23.18 9,929,741 -0.08(-0.33%)
Nov 05, 2019 23.07 23.40 23.03 23.25 10,860,599 +0.12(+0.53%)
Nov 04, 2019 22.88 23.14 22.78 23.13 13,434,636 +0.38(+1.69%)
Nov 01, 2019 22.33 22.75 22.19 22.75 14,765,529 +0.63(+2.85%)
Oct 31, 2019 22.26 22.36 21.92 22.12 12,277,372 -0.25(-1.10%)
Oct 30, 2019 22.31 22.43 22.05 22.36 8,577,068 +0.07(+0.31%)
Oct 29, 2019 22.38 22.48 22.25 22.29 12,500,134 -0.22(-0.96%)
Oct 28, 2019 22.83 22.85 22.44 22.51 17,515,034 -0.25(-1.11%)
Oct 25, 2019 22.64 22.82 22.53 22.76 8,500,354 +0.21(+0.92%)
Oct 24, 2019 22.83 22.89 22.43 22.55 9,786,594 -0.19(-0.83%)
Oct 23, 2019 22.66 22.80 22.52 22.74 22,496,274 -0.01(-0.04%)
Oct 22, 2019 22.27 22.76 22.03 22.75 24,274,590 +0.48(+2.18%)
Oct 21, 2019 21.69 22.29 21.69 22.27 27,648,144 +0.65(+3.03%)
Oct 18, 2019 21.64 21.78 21.50 21.61 64,388,104 -0.35(-1.59%)
Oct 17, 2019 22.33 22.70 21.89 21.96 36,683,164 +0.25(+1.13%)
Oct 16, 2019 22.01 22.01 21.57 21.72 14,826,837 -0.05(-0.25%)
Oct 15, 2019 21.58 21.91 21.53 21.77 13,423,646 +0.19(+0.89%)
Oct 14, 2019 21.59 21.70 21.41 21.58 12,594,625 -0.15(-0.71%)
Oct 11, 2019 21.40 21.92 21.26 21.73 13,976,941 +0.66(+3.15%)
Oct 10, 2019 20.85 21.10 20.84 21.07 19,878,062 +0.23(+1.10%)
Oct 09, 2019 20.83 21.05 20.79 20.84 12,847,256 +0.11(+0.54%)
Oct 08, 2019 20.79 21.02 20.66 20.73 12,906,336 -0.29(-1.40%)
Oct 07, 2019 20.96 21.22 20.85 21.02 11,185,318 +0.03(+0.12%)
Oct 04, 2019 20.88 21.10 20.75 21.00 20,765,088 -0.08(-0.37%)
Oct 03, 2019 20.81 21.16 20.57 21.07 15,786,194 +0.22(+1.03%)
Oct 02, 2019 20.96 21.19 20.80 20.86 22,092,966 -0.24(-1.12%)
Oct 01, 2019 21.91 22.03 20.99 21.09 16,970,048 -0.71(-3.25%)
Sep 30, 2019 21.70 22.01 21.70 21.80 9,969,126 +0.11(+0.52%)
Sep 27, 2019 21.93 22.03 21.58 21.69 8,253,483 -0.16(-0.73%)
Sep 26, 2019 21.68 21.96 21.62 21.85 9,415,265 +0.17(+0.80%)
Sep 25, 2019 21.67 21.78 21.47 21.68 9,882,423 +0.08(+0.35%)
Sep 24, 2019 21.79 22.15 21.51 21.60 17,149,028 -0.07(-0.33%)
Sep 23, 2019 21.59 21.74 21.39 21.67 13,162,306 +0.08(+0.35%)
Sep 20, 2019 22.26 22.35 21.53 21.60 42,588,192 -0.68(-3.07%)
Sep 19, 2019 22.45 22.48 22.21 22.28 9,079,693 -0.11(-0.51%)
Sep 18, 2019 22.32 22.42 22.06 22.39 11,686,281 -0.01(-0.04%)
Sep 17, 2019 22.77 22.77 22.27 22.40 9,909,760 -0.38(-1.67%)
Sep 16, 2019 22.57 22.93 22.52 22.78 16,489,718 -0.03(-0.11%)
Sep 13, 2019 22.66 22.90 22.66 22.81 17,510,654 +0.29(+1.29%)
Sep 12, 2019 22.36 22.60 22.18 22.52 21,201,390 +0.20(+0.89%)
Sep 11, 2019 22.25 22.42 21.96 22.32 25,803,900 +0.07(+0.32%)
Sep 10, 2019 21.73 22.29 21.73 22.25 21,003,634 +0.52(+2.38%)
Sep 09, 2019 21.37 21.74 21.25 21.73 15,539,282 +0.48(+2.27%)
Sep 06, 2019 21.54 21.59 21.13 21.25 17,220,254 -0.17(-0.79%)
Sep 05, 2019 21.41 21.65 21.39 21.42 18,323,818 +0.18(+0.83%)
Sep 04, 2019 20.95 21.26 20.95 21.24 19,272,788 +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.