Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 34.01 35.73 33.43 34.16 5,272,192 +2.01(+6.25%)
Oct 30, 2019 32.37 32.51 31.57 32.15 2,073,168 -0.38(-1.16%)
Oct 29, 2019 32.73 33.05 32.39 32.53 1,301,516 -0.59(-1.78%)
Oct 28, 2019 32.84 33.28 32.79 33.12 1,664,413 +0.57(+1.74%)
Oct 25, 2019 32.06 32.69 31.95 32.55 1,709,247 +0.34(+1.07%)
Oct 24, 2019 32.84 33.19 32.16 32.21 1,158,415 -0.56(-1.70%)
Oct 23, 2019 32.57 32.78 32.10 32.76 1,327,133 +0.20(+0.60%)
Oct 22, 2019 31.80 32.57 31.60 32.57 1,631,484 +0.62(+1.95%)
Oct 21, 2019 31.96 32.41 31.80 31.94 1,587,924 +0.20(+0.62%)
Oct 18, 2019 31.19 31.93 31.02 31.75 2,300,229 +0.59(+1.89%)
Oct 17, 2019 31.54 31.54 30.98 31.16 2,726,631 -0.25(-0.81%)
Oct 16, 2019 31.00 31.52 30.94 31.41 2,311,864 +0.49(+1.59%)
Oct 15, 2019 30.40 31.16 30.12 30.92 1,313,914 +0.54(+1.78%)
Oct 14, 2019 30.32 30.39 29.90 30.38 1,181,954 -0.11(-0.35%)
Oct 11, 2019 29.61 30.64 29.58 30.48 2,325,733 +1.48(+5.08%)
Oct 10, 2019 28.62 29.14 28.62 29.01 1,236,764 +0.57(+1.99%)
Oct 09, 2019 28.38 28.58 28.09 28.44 1,277,627 +0.48(+1.73%)
Oct 08, 2019 28.18 28.28 27.77 27.96 1,259,620 -0.69(-2.40%)
Oct 07, 2019 28.67 29.15 28.33 28.65 1,187,412 -0.16(-0.54%)
Oct 04, 2019 28.60 28.81 28.43 28.80 1,578,921 +0.27(+0.95%)
Oct 03, 2019 28.30 28.54 27.87 28.53 1,645,557 +0.10(+0.35%)
Oct 02, 2019 28.99 29.04 28.16 28.44 1,927,060 -1.01(-3.42%)
Oct 01, 2019 30.17 30.35 29.31 29.44 1,703,396 -0.61(-2.04%)
Sep 30, 2019 29.82 30.21 29.63 30.06 1,564,576 +0.24(+0.80%)
Sep 27, 2019 30.12 30.39 29.62 29.82 1,603,937 -0.15(-0.49%)
Sep 26, 2019 30.23 30.23 29.71 29.97 1,335,587 -0.22(-0.73%)
Sep 25, 2019 29.62 30.25 29.30 30.19 1,370,618 +0.50(+1.68%)
Sep 24, 2019 30.27 30.43 29.57 29.69 1,357,028 -0.48(-1.58%)
Sep 23, 2019 29.76 30.57 29.70 30.17 1,277,124 +0.03(+0.11%)
Sep 20, 2019 30.42 30.83 29.91 30.13 3,515,507 -0.21(-0.70%)
Sep 19, 2019 30.72 30.90 30.30 30.35 1,838,940 -0.44(-1.44%)
Sep 18, 2019 31.58 31.68 30.61 30.79 2,855,584 -0.79(-2.52%)
Sep 17, 2019 32.00 32.10 31.22 31.58 2,662,475 -0.78(-2.41%)
Sep 16, 2019 32.36 33.03 32.09 32.36 1,683,187 -0.42(-1.27%)
Sep 13, 2019 32.46 33.15 32.41 32.78 2,483,028 +0.62(+1.94%)
Sep 12, 2019 31.77 32.22 31.16 32.16 2,110,861 +0.10(+0.31%)
Sep 11, 2019 31.50 32.07 30.70 32.06 3,084,760 +0.58(+1.85%)
Sep 10, 2019 29.94 31.51 29.91 31.48 2,639,737 +1.43(+4.77%)
Sep 09, 2019 29.33 30.17 29.22 30.04 1,806,479 +1.02(+3.50%)
Sep 06, 2019 28.88 29.17 28.67 29.03 1,657,141 +0.27(+0.94%)
Sep 05, 2019 27.71 28.98 27.67 28.76 2,689,087 +1.54(+5.66%)
Sep 04, 2019 26.94 27.26 26.85 27.21 1,916,247 +0.73(+2.75%)
Sep 03, 2019 26.44 26.51 26.02 26.49 1,766,721 -0.25(-0.95%)
Aug 30, 2019 27.03 27.24 26.65 26.74 1,434,806 +0.04(+0.15%)
Aug 29, 2019 26.25 26.80 26.25 26.70 1,950,829 +0.76(+2.92%)
Aug 28, 2019 25.27 25.99 25.14 25.94 1,748,481 +0.55(+2.18%)
Aug 27, 2019 25.74 26.18 25.29 25.39 2,300,715 +0.07(+0.26%)
Aug 26, 2019 25.54 25.66 25.08 25.32 1,511,528 +0.15(+0.58%)
Aug 23, 2019 25.74 25.95 25.04 25.17 2,968,979 -0.75(-2.89%)
Aug 22, 2019 26.26 26.41 25.83 25.92 1,209,195 -0.21(-0.81%)
Aug 21, 2019 26.32 26.49 26.13 26.14 1,313,098 +0.25(+0.98%)
Aug 20, 2019 26.39 26.39 25.71 25.88 1,478,890 -0.63(-2.37%)
Aug 19, 2019 26.54 26.68 26.35 26.51 1,873,419 +0.42(+1.63%)
Aug 16, 2019 25.58 26.18 25.48 26.09 1,707,371 +0.75(+2.96%)
Aug 15, 2019 25.70 25.84 25.14 25.34 1,883,782 -0.34(-1.33%)
Aug 14, 2019 26.58 26.61 25.58 25.68 2,743,444 -1.42(-5.23%)
Aug 13, 2019 26.88 27.90 26.65 27.10 1,774,806 +0.18(+0.67%)
Aug 12, 2019 27.29 27.55 26.86 26.92 1,582,689 -0.64(-2.34%)
Aug 09, 2019 28.30 28.33 27.52 27.56 2,134,123 -0.95(-3.34%)
Aug 08, 2019 28.18 28.67 28.00 28.52 2,006,258 +0.46(+1.66%)
Aug 07, 2019 27.60 28.10 27.47 28.05 2,726,356 +0.04(+0.15%)
Aug 06, 2019 28.46 28.64 27.79 28.01 2,887,525 -0.08(-0.29%)
Aug 05, 2019 28.54 28.74 27.98 28.09 2,924,892 -1.12(-3.85%)
Aug 02, 2019 29.35 29.42 28.66 29.22 2,467,771 -0.33(-1.13%)
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.