Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.11 24.36 24.11 24.25 2,332 +0.30(+1.26%)
Nov 27, 2019 23.87 24.08 23.83 23.95 38,542 +0.04(+0.18%)
Nov 26, 2019 24.18 24.18 23.91 23.91 5,317 -0.08(-0.35%)
Nov 25, 2019 23.48 23.99 23.47 23.99 11,745 +0.77(+3.33%)
Nov 22, 2019 23.04 23.48 23.04 23.22 3,314 +0.00(+0.00%)
Nov 21, 2019 23.32 23.32 23.22 23.22 1,853 +0.20(+0.88%)
Nov 20, 2019 23.23 23.60 22.98 23.01 8,918 -0.43(-1.84%)
Nov 19, 2019 23.01 23.50 23.01 23.45 2,911 +0.43(+1.88%)
Nov 18, 2019 22.81 23.44 22.81 23.01 4,021 -0.05(-0.23%)
Nov 15, 2019 22.94 23.30 22.93 23.07 2,332 +0.01(+0.05%)
Nov 14, 2019 22.94 23.23 22.94 23.06 1,648 +0.29(+1.29%)
Nov 13, 2019 22.61 23.14 22.61 22.76 10,802 +0.26(+1.14%)
Nov 12, 2019 22.51 22.51 22.51 22.51 619 -0.02(-0.10%)
Nov 11, 2019 22.47 22.53 22.24 22.53 3,143 +0.07(+0.33%)
Nov 08, 2019 22.28 22.45 22.28 22.45 25,899 +0.25(+1.14%)
Nov 07, 2019 22.36 22.36 22.11 22.20 1,598 -0.01(-0.02%)
Nov 06, 2019 22.21 22.21 22.21 159 +0.00(+0.00%)
Nov 05, 2019 22.40 22.40 22.21 22.21 537 +0.10(+0.47%)
Nov 04, 2019 22.53 22.53 22.10 22.10 1,880 -0.22(-0.99%)
Nov 01, 2019 22.04 22.65 22.04 22.32 1,472 +0.49(+2.24%)
Oct 31, 2019 21.59 21.96 21.59 21.83 8,090 -0.16(-0.74%)
Oct 30, 2019 21.80 22.00 21.71 22.00 3,428 +0.33(+1.50%)
Oct 29, 2019 21.61 21.92 21.49 21.67 16,084 +0.09(+0.42%)
Oct 28, 2019 21.75 21.75 21.58 21.58 1,590 +0.01(+0.04%)
Oct 25, 2019 21.57 21.57 21.57 166 +0.00(+0.00%)
Oct 24, 2019 21.35 21.57 21.18 21.57 2,972 +0.23(+1.07%)
Oct 23, 2019 21.75 22.00 21.34 21.34 42,741 -0.49(-2.24%)
Oct 22, 2019 21.65 21.87 21.62 21.83 3,104 -0.13(-0.59%)
Oct 21, 2019 21.93 21.96 21.93 21.96 1,121 +0.37(+1.74%)
Oct 18, 2019 21.56 21.70 21.52 21.59 6,014 -0.33(-1.52%)
Oct 17, 2019 21.32 21.94 21.32 21.92 2,424 +0.45(+2.11%)
Oct 16, 2019 21.91 21.91 21.47 21.47 2,587 -0.23(-1.05%)
Oct 15, 2019 21.70 21.70 21.70 182 +0.00(+0.00%)
Oct 14, 2019 21.94 21.94 21.39 21.70 7,056 +0.30(+1.38%)
Oct 11, 2019 21.52 21.52 21.26 21.40 2,577 -0.01(-0.04%)
Oct 10, 2019 21.38 21.70 21.38 21.41 5,209 +0.03(+0.15%)
Oct 09, 2019 21.33 21.40 21.32 21.38 2,504 +0.02(+0.11%)
Oct 08, 2019 21.26 21.35 21.26 21.35 661 +0.03(+0.15%)
Oct 07, 2019 21.03 21.49 21.03 21.32 2,612 -0.15(-0.68%)
Oct 04, 2019 21.83 21.83 21.26 21.47 3,314 -0.20(-0.94%)
Oct 03, 2019 22.18 22.34 21.60 21.67 5,194 -0.45(-2.03%)
Oct 02, 2019 22.30 22.53 22.02 22.12 7,598 -0.53(-2.34%)
Oct 01, 2019 22.73 22.73 22.22 22.65 5,934 +0.03(+0.14%)
Sep 30, 2019 22.49 22.63 22.47 22.62 2,927 +0.24(+1.09%)
Sep 27, 2019 22.36 22.44 22.25 22.37 3,191 +0.13(+0.59%)
Sep 26, 2019 22.24 22.44 22.09 22.24 5,430 +0.08(+0.37%)
Sep 25, 2019 22.13 22.23 22.11 22.16 4,011 +0.12(+0.55%)
Sep 24, 2019 22.16 22.23 21.80 22.04 5,776 -0.10(-0.44%)
Sep 23, 2019 21.87 22.32 21.85 22.13 4,028 -0.22(-0.98%)
Sep 20, 2019 21.00 22.73 21.00 22.35 39,524 +1.38(+6.56%)
Sep 19, 2019 21.09 21.37 20.98 20.98 2,911 -0.01(-0.04%)
Sep 18, 2019 20.96 21.14 20.94 20.99 3,807 +0.03(+0.14%)
Sep 17, 2019 20.94 21.10 20.77 20.96 3,635 +0.05(+0.25%)
Sep 16, 2019 20.69 20.98 20.46 20.90 3,531 +0.22(+1.06%)
Sep 13, 2019 20.55 20.69 20.47 20.68 2,332 -0.06(-0.27%)
Sep 12, 2019 20.77 20.98 20.43 20.74 21,472 -0.03(-0.16%)
Sep 11, 2019 20.17 20.77 20.13 20.77 14,795 +0.41(+2.00%)
Sep 10, 2019 20.29 20.37 19.55 20.37 6,956 +0.02(+0.09%)
Sep 09, 2019 20.22 20.46 20.04 20.35 3,147 -0.08(-0.37%)
Sep 06, 2019 19.68 20.57 19.68 20.42 9,451 -0.11(-0.52%)
Sep 05, 2019 20.04 20.53 20.04 20.53 2,915 +0.05(+0.24%)
Sep 04, 2019 20.01 20.48 19.98 20.48 6,727 +0.39(+1.93%)
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.