Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.86 25.88 25.40 25.41 391,300 -0.49(-1.89%)
Nov 27, 2019 25.89 26.06 25.78 25.90 747,700 +0.18(+0.70%)
Nov 26, 2019 25.63 25.99 25.58 25.72 998,648 +0.20(+0.78%)
Nov 25, 2019 25.05 25.56 25.04 25.52 1,006,570 +0.50(+2.00%)
Nov 22, 2019 24.88 25.11 24.79 25.02 596,100 +0.16(+0.64%)
Nov 21, 2019 25.65 25.65 24.73 24.86 1,235,307 -0.50(-1.97%)
Nov 20, 2019 25.34 25.57 25.14 25.36 1,048,041 -0.02(-0.08%)
Nov 19, 2019 25.36 25.65 25.36 25.38 1,426,837 +0.04(+0.16%)
Nov 18, 2019 25.10 25.43 24.98 25.34 1,276,304 +0.29(+1.16%)
Nov 15, 2019 25.40 25.55 24.95 25.05 1,063,700 -0.19(-0.75%)
Nov 14, 2019 24.77 25.32 24.77 25.24 1,202,155 +0.48(+1.94%)
Nov 13, 2019 24.61 24.95 24.41 24.76 1,222,602 +0.01(+0.04%)
Nov 12, 2019 24.49 24.95 24.45 24.75 1,430,571 +0.39(+1.60%)
Nov 11, 2019 24.11 24.43 23.82 24.36 1,128,126 +0.17(+0.70%)
Nov 08, 2019 23.56 24.20 23.29 24.19 1,612,900 +0.63(+2.67%)
Nov 07, 2019 24.21 24.28 23.47 23.56 1,619,820 -0.57(-2.34%)
Nov 06, 2019 23.91 24.19 23.55 24.12 2,048,549 +0.32(+1.37%)
Nov 05, 2019 24.64 24.78 23.40 23.80 1,879,102 -0.64(-2.62%)
Nov 04, 2019 24.49 24.50 24.12 24.44 1,762,432 +0.14(+0.58%)
Nov 01, 2019 23.50 24.67 23.35 24.30 2,776,800 +1.69(+7.47%)
Oct 31, 2019 22.20 22.63 22.09 22.61 1,507,365 +0.25(+1.14%)
Oct 30, 2019 22.91 22.97 21.80 22.36 1,427,707 -0.52(-2.25%)
Oct 29, 2019 22.76 22.99 22.66 22.87 990,677 +0.03(+0.13%)
Oct 28, 2019 22.96 23.05 22.79 22.84 1,043,550 -0.08(-0.35%)
Oct 25, 2019 22.65 23.13 22.65 22.92 803,000 +0.22(+0.97%)
Oct 24, 2019 22.85 22.85 22.56 22.70 1,279,461 -0.08(-0.35%)
Oct 23, 2019 23.02 23.10 22.68 22.78 1,373,541 -0.27(-1.17%)
Oct 22, 2019 23.47 23.50 23.04 23.05 1,663,927 -0.28(-1.20%)
Oct 21, 2019 23.16 23.44 23.03 23.33 1,887,296 +0.44(+1.92%)
Oct 18, 2019 22.74 23.30 22.65 22.89 1,852,800 +0.16(+0.70%)
Oct 17, 2019 22.58 22.90 22.51 22.73 1,849,399 +0.29(+1.29%)
Oct 16, 2019 22.00 22.58 21.69 22.44 2,296,162 +0.91(+4.23%)
Oct 15, 2019 20.80 21.61 20.66 21.53 1,609,309 +0.96(+4.64%)
Oct 14, 2019 20.54 20.66 20.39 20.57 732,959 -0.10(-0.46%)
Oct 11, 2019 20.96 21.09 20.66 20.67 868,700 -0.06(-0.29%)
Oct 10, 2019 20.88 20.98 20.63 20.73 804,713 -0.07(-0.31%)
Oct 09, 2019 20.48 21.06 20.48 20.80 1,904,869 +0.40(+1.96%)
Oct 08, 2019 20.13 20.56 20.01 20.39 552,105 +0.09(+0.47%)
Oct 07, 2019 20.44 20.51 20.26 20.30 501,737 -0.20(-0.98%)
Oct 04, 2019 20.11 20.57 20.11 20.50 745,900 +0.39(+1.94%)
Oct 03, 2019 20.14 20.27 19.61 20.11 798,326 -0.16(-0.79%)
Oct 02, 2019 20.20 20.35 19.80 20.27 844,428 -0.16(-0.78%)
Oct 01, 2019 20.78 21.00 20.41 20.43 1,387,681 -0.15(-0.73%)
Sep 30, 2019 20.46 20.70 20.34 20.58 1,318,680 +0.19(+0.93%)
Sep 27, 2019 20.60 20.75 20.27 20.39 830,700 -0.16(-0.78%)
Sep 26, 2019 20.57 20.70 20.44 20.55 474,808 -0.13(-0.63%)
Sep 25, 2019 20.27 20.79 20.14 20.68 1,185,651 +0.44(+2.17%)
Sep 24, 2019 20.50 20.69 20.18 20.24 835,306 -0.17(-0.83%)
Sep 23, 2019 20.10 20.59 20.00 20.41 518,550 +0.15(+0.74%)
Sep 20, 2019 20.48 20.67 20.15 20.26 1,099,300 -0.30(-1.46%)
Sep 19, 2019 20.50 20.75 20.28 20.56 1,048,270 +0.07(+0.34%)
Sep 18, 2019 20.46 20.65 20.25 20.49 1,377,997 +0.15(+0.74%)
Sep 17, 2019 20.23 20.35 19.83 20.34 1,119,271 +0.11(+0.54%)
Sep 16, 2019 20.15 20.36 19.97 20.23 1,394,356 +0.04(+0.20%)
Sep 13, 2019 20.11 20.52 20.09 20.19 954,800 +0.20(+1.00%)
Sep 12, 2019 20.01 20.26 19.79 19.99 1,053,534 +0.04(+0.20%)
Sep 11, 2019 19.80 20.02 19.60 19.95 1,185,743 +0.19(+0.96%)
Sep 10, 2019 19.42 19.90 19.03 19.76 1,247,808 +0.33(+1.70%)
Sep 09, 2019 19.13 19.76 19.07 19.43 1,199,625 +0.36(+1.89%)
Sep 06, 2019 19.30 19.47 19.04 19.07 733,000 -0.14(-0.73%)
Sep 05, 2019 19.22 19.56 19.00 19.21 1,044,826 +0.15(+0.79%)
Sep 04, 2019 19.14 19.16 18.93 19.06 805,161 +0.13(+0.69%)
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.