Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.22 44.07 42.37 42.97 1,679 -0.25(-0.57%)
Oct 30, 2019 44.07 44.07 42.37 43.22 1,840 -1.38(-3.09%)
Oct 29, 2019 43.22 44.92 42.37 44.60 1,403 +1.80(+4.21%)
Oct 28, 2019 44.92 46.18 42.37 42.80 2,926 -1.69(-3.81%)
Oct 25, 2019 46.61 46.61 44.07 44.49 3,075 -1.27(-2.78%)
Oct 24, 2019 47.03 47.03 44.49 45.76 1,953 +0.00(+0.00%)
Oct 23, 2019 44.07 46.61 44.07 45.76 2,602 +2.54(+5.88%)
Oct 22, 2019 43.64 46.61 42.37 43.22 1,769 -1.27(-2.86%)
Oct 21, 2019 44.92 47.46 44.49 44.49 3,939 -0.85(-1.87%)
Oct 18, 2019 42.37 50.42 42.33 45.34 12,460 +2.97(+7.00%)
Oct 17, 2019 36.86 43.64 36.86 42.37 4,426 +5.08(+13.64%)
Oct 16, 2019 38.14 38.56 35.58 37.29 4,123 +0.00(+0.00%)
Oct 15, 2019 38.03 39.40 36.87 37.29 2,672 -0.42(-1.12%)
Oct 14, 2019 38.14 38.60 36.86 37.71 1,148 -0.53(-1.37%)
Oct 11, 2019 38.14 40.07 36.86 38.24 3,089 -0.55(-1.41%)
Oct 10, 2019 40.08 40.08 37.71 38.78 2,386 +0.65(+1.70%)
Oct 09, 2019 42.37 42.80 34.43 38.14 5,674 -2.86(-6.97%)
Oct 08, 2019 41.41 42.80 40.25 40.99 3,654 -0.74(-1.77%)
Oct 07, 2019 44.07 44.07 41.10 41.73 2,971 -0.47(-1.12%)
Oct 04, 2019 42.37 43.22 41.41 42.20 2,414 -0.17(-0.40%)
Oct 03, 2019 42.37 43.64 41.23 42.37 3,540 +0.00(+0.00%)
Oct 02, 2019 43.22 45.76 41.95 42.37 4,127 -0.85(-1.96%)
Oct 01, 2019 44.07 45.13 42.80 43.22 5,329 -0.42(-0.97%)
Sep 30, 2019 42.80 45.40 41.10 43.64 5,584 +1.44(+3.41%)
Sep 27, 2019 47.88 50.85 41.10 42.20 11,358 -4.83(-10.27%)
Sep 26, 2019 50.00 50.85 45.76 47.03 7,976 -2.54(-5.13%)
Sep 25, 2019 54.24 55.08 49.15 49.58 6,218 -4.66(-8.59%)
Sep 24, 2019 54.24 57.20 52.12 54.24 4,912 +0.85(+1.59%)
Sep 23, 2019 55.08 58.47 52.54 53.39 8,371 -0.85(-1.56%)
Sep 20, 2019 67.80 70.76 53.81 54.24 27,397 -15.68(-22.42%)
Sep 19, 2019 69.49 74.15 67.80 69.92 1,549 +0.64(+0.93%)
Sep 18, 2019 72.88 75.85 66.74 69.27 4,664 -3.61(-4.95%)
Sep 17, 2019 76.27 77.54 72.46 72.88 1,775 -2.97(-3.91%)
Sep 16, 2019 76.27 78.81 75.00 75.85 2,647 +0.00(+0.00%)
Sep 13, 2019 79.24 79.87 75.85 75.85 2,624 -3.39(-4.28%)
Sep 12, 2019 79.24 80.93 78.39 79.24 717 +0.42(+0.54%)
Sep 11, 2019 78.39 81.78 77.12 78.81 1,877 +0.00(+0.00%)
Sep 10, 2019 74.58 79.66 74.58 78.81 1,400 +3.81(+5.08%)
Sep 09, 2019 77.12 79.33 75.00 75.00 3,527 -3.81(-4.84%)
Sep 06, 2019 77.12 82.67 76.27 78.81 2,697 +2.97(+3.91%)
Sep 05, 2019 84.75 84.75 75.00 75.85 5,505 -7.20(-8.67%)
Sep 04, 2019 89.41 89.83 80.93 83.05 5,685 -5.51(-6.22%)
Sep 03, 2019 97.46 97.46 88.14 88.56 1,895 -6.36(-6.70%)
Aug 30, 2019 100.00 102.54 93.43 94.92 1,130 -6.78(-6.67%)
Aug 29, 2019 89.41 108.90 88.56 101.69 5,935 +13.56(+15.38%)
Aug 28, 2019 83.47 88.14 82.20 88.14 4,014 +4.66(+5.58%)
Aug 27, 2019 85.17 87.29 81.57 83.47 3,008 -2.54(-2.96%)
Aug 26, 2019 88.98 88.98 85.17 86.02 1,555 -2.12(-2.40%)
Aug 23, 2019 86.86 89.41 86.02 88.14 868 +0.00(+0.00%)
Aug 22, 2019 88.14 88.98 87.29 88.14 437 +0.42(+0.48%)
Aug 21, 2019 90.68 90.68 87.29 87.71 532 -2.10(-2.34%)
Aug 20, 2019 88.14 91.10 87.95 89.81 1,104 +0.83(+0.93%)
Aug 19, 2019 90.25 91.10 88.77 88.98 1,683 +0.00(+0.00%)
Aug 16, 2019 92.80 93.22 88.98 88.98 1,557 -2.12(-2.33%)
Aug 15, 2019 92.37 93.64 89.83 91.10 864 +0.00(+0.00%)
Aug 14, 2019 97.03 97.03 85.59 91.10 4,398 -14.41(-13.65%)
Aug 13, 2019 95.34 105.51 95.34 105.51 1,115 +10.59(+11.16%)
Aug 12, 2019 101.27 105.93 94.92 94.92 1,096 -6.36(-6.28%)
Aug 09, 2019 105.93 105.93 99.58 101.27 552 -5.08(-4.78%)
Aug 08, 2019 105.17 106.36 102.70 106.36 779 +2.97(+2.87%)
Aug 07, 2019 102.54 105.08 99.58 103.39 805 -1.27(-1.21%)
Aug 06, 2019 90.25 105.51 90.25 104.66 3,573 +15.68(+17.62%)
Aug 05, 2019 96.61 97.09 86.02 88.98 3,714 -10.59(-10.64%)
Aug 02, 2019 98.73 100.42 95.76 99.58 2,619 -0.85(-0.84%)
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.