Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 20.46 20.58 20.29 20.38 10,689,207 -0.09(-0.42%)
Sep 27, 2019 20.56 20.60 20.36 20.46 9,846,882 +0.12(+0.59%)
Sep 26, 2019 20.47 20.49 20.22 20.34 12,313,514 -0.13(-0.61%)
Sep 25, 2019 20.45 20.62 20.40 20.47 9,680,537 +0.02(+0.08%)
Sep 24, 2019 20.68 20.72 20.33 20.45 19,611,824 -0.17(-0.84%)
Sep 23, 2019 20.27 20.71 20.27 20.62 16,246,823 +0.13(+0.61%)
Sep 20, 2019 20.75 20.75 20.41 20.50 74,146,568 -0.18(-0.88%)
Sep 19, 2019 20.64 20.92 20.58 20.68 10,230,663 +0.00(+0.02%)
Sep 18, 2019 20.39 20.73 20.30 20.68 15,150,795 +0.18(+0.89%)
Sep 17, 2019 20.34 20.52 20.27 20.49 16,177,454 -0.05(-0.25%)
Sep 16, 2019 20.71 20.73 20.40 20.55 17,573,832 -0.35(-1.70%)
Sep 13, 2019 20.91 21.12 20.77 20.90 17,273,064 +0.22(+1.04%)
Sep 12, 2019 20.51 20.80 20.21 20.68 13,923,219 -0.04(-0.21%)
Sep 11, 2019 20.52 20.74 20.18 20.73 14,867,362 +0.24(+1.16%)
Sep 10, 2019 20.18 20.49 20.04 20.49 18,692,614 +0.44(+2.20%)
Sep 09, 2019 20.15 20.15 19.74 20.05 23,027,688 +0.07(+0.37%)
Sep 06, 2019 19.88 20.11 19.79 19.98 9,575,190 +0.12(+0.61%)
Sep 05, 2019 19.57 20.01 19.55 19.86 14,384,092 +0.63(+3.28%)
Sep 04, 2019 19.20 19.31 19.11 19.22 11,567,119 +0.24(+1.27%)
Sep 03, 2019 18.95 19.01 18.74 18.98 11,786,780 -0.16(-0.84%)
Aug 30, 2019 19.25 19.31 19.08 19.14 9,776,761 +0.07(+0.38%)
Aug 29, 2019 19.15 19.19 19.05 19.07 11,178,506 +0.18(+0.96%)
Aug 28, 2019 18.78 18.90 18.73 18.89 17,003,870 -0.06(-0.34%)
Aug 27, 2019 19.50 19.55 18.92 18.95 16,337,259 -0.42(-2.19%)
Aug 26, 2019 19.47 19.53 19.25 19.38 16,341,191 +0.11(+0.56%)
Aug 23, 2019 19.77 19.97 19.14 19.27 20,687,502 -0.70(-3.51%)
Aug 22, 2019 19.90 20.10 19.80 19.97 11,201,144 +0.19(+0.98%)
Aug 21, 2019 19.81 19.86 19.70 19.77 11,196,696 +0.17(+0.86%)
Aug 20, 2019 19.63 19.86 19.56 19.60 12,816,591 -0.17(-0.87%)
Aug 19, 2019 19.98 20.04 19.69 19.78 14,616,148 +0.18(+0.93%)
Aug 16, 2019 19.48 19.73 19.46 19.60 16,550,094 +0.27(+1.39%)
Aug 15, 2019 19.44 19.57 19.22 19.33 17,249,678 -0.06(-0.31%)
Aug 14, 2019 19.73 19.87 19.37 19.39 22,305,148 -0.89(-4.39%)
Aug 13, 2019 19.87 20.41 19.67 20.28 14,737,852 +0.45(+2.27%)
Aug 12, 2019 20.00 20.27 19.77 19.83 22,363,596 -0.44(-2.17%)
Aug 09, 2019 20.32 20.42 20.12 20.27 12,336,084 -0.11(-0.55%)
Aug 08, 2019 20.29 20.54 20.20 20.38 14,883,420 +0.36(+1.81%)
Aug 07, 2019 19.82 20.11 19.50 20.02 14,267,114 -0.22(-1.11%)
Aug 06, 2019 19.79 20.30 19.76 20.24 18,267,132 +0.55(+2.81%)
Aug 05, 2019 19.90 20.06 19.48 19.69 20,498,396 -0.55(-2.73%)
Aug 02, 2019 20.67 20.68 20.13 20.24 21,221,214 -0.45(-2.15%)
Aug 01, 2019 21.34 21.90 20.51 20.69 25,461,182 -0.47(-2.21%)
Jul 31, 2019 21.36 21.45 21.01 21.16 15,410,982 -0.25(-1.18%)
Jul 30, 2019 21.33 21.41 21.16 21.41 6,822,242 +0.00(+0.02%)
Jul 29, 2019 21.53 21.65 21.36 21.40 8,912,569 -0.30(-1.36%)
Jul 26, 2019 21.47 21.74 21.31 21.70 9,109,857 +0.24(+1.10%)
Jul 25, 2019 21.56 21.58 21.39 21.46 8,359,925 -0.10(-0.46%)
Jul 24, 2019 21.39 21.59 21.34 21.56 6,813,562 +0.10(+0.46%)
Jul 23, 2019 21.36 21.54 21.34 21.46 7,793,104 +0.16(+0.76%)
Jul 22, 2019 21.26 21.34 21.10 21.30 9,151,003 +0.02(+0.08%)
Jul 19, 2019 21.49 21.59 21.28 21.28 10,236,500 -0.12(-0.56%)
Jul 18, 2019 21.42 21.50 21.34 21.40 9,888,397 +0.02(+0.08%)
Jul 17, 2019 21.58 21.62 21.30 21.39 9,162,923 -0.23(-1.07%)
Jul 16, 2019 21.60 21.69 21.43 21.62 9,077,814 -0.12(-0.55%)
Jul 15, 2019 21.79 21.81 21.58 21.74 7,673,875 -0.06(-0.27%)
Jul 12, 2019 21.63 21.80 21.58 21.80 8,783,286 +0.21(+0.99%)
Jul 11, 2019 21.61 21.62 21.36 21.58 9,480,712 +0.04(+0.20%)
Jul 10, 2019 21.64 21.74 21.47 21.54 8,112,484 -0.03(-0.12%)
Jul 09, 2019 21.48 21.64 21.43 21.57 7,931,646 -0.07(-0.32%)
Jul 08, 2019 21.58 21.71 21.51 21.64 5,661,188 -0.07(-0.32%)
Jul 05, 2019 21.69 21.81 21.57 21.70 5,331,408 +0.10(+0.46%)
Jul 03, 2019 21.46 21.73 21.41 21.61 5,225,822 +0.20(+0.94%)
Jul 02, 2019 21.58 21.61 21.26 21.40 9,557,968 -0.21(-0.97%)
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.