Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 21.49 21.54 21.41 21.53 36,702,600 +0.02(+0.10%)
Dec 30, 2019 21.63 21.64 21.47 21.51 32,069,174 -0.11(-0.51%)
Dec 27, 2019 21.62 21.68 21.59 21.62 28,017,584 +0.04(+0.20%)
Dec 26, 2019 21.48 21.59 21.47 21.57 35,975,944 +0.11(+0.51%)
Dec 24, 2019 21.54 21.55 21.43 21.46 15,788,165 -0.06(-0.28%)
Dec 23, 2019 21.62 21.72 21.51 21.52 52,897,928 -0.04(-0.20%)
Dec 20, 2019 21.60 21.63 21.42 21.57 87,808,824 +0.12(+0.57%)
Dec 19, 2019 21.37 21.45 21.30 21.45 45,519,508 +0.10(+0.49%)
Dec 18, 2019 21.26 21.45 21.26 21.34 51,615,760 +0.13(+0.62%)
Dec 17, 2019 21.26 21.32 21.18 21.21 63,062,160 -0.05(-0.23%)
Dec 16, 2019 21.14 21.29 21.14 21.26 43,645,876 +0.18(+0.86%)
Dec 13, 2019 21.05 21.09 20.91 21.08 45,193,920 -0.05(-0.23%)
Dec 12, 2019 21.04 21.25 21.04 21.13 42,829,524 +0.10(+0.47%)
Dec 11, 2019 20.94 21.07 20.93 21.03 33,631,732 +0.06(+0.29%)
Dec 10, 2019 20.97 21.08 20.83 20.97 39,533,112 +0.01(+0.05%)
Dec 09, 2019 21.00 21.17 20.95 20.95 37,401,396 -0.09(-0.42%)
Dec 06, 2019 21.09 21.25 21.01 21.04 41,051,184 +0.01(+0.03%)
Dec 05, 2019 21.00 21.13 20.94 21.04 39,509,152 +0.05(+0.24%)
Dec 04, 2019 20.71 21.13 20.66 20.99 69,409,016 +0.48(+2.32%)
Dec 03, 2019 20.49 20.69 20.33 20.51 45,138,956 -0.05(-0.23%)
Dec 02, 2019 20.65 20.65 20.51 20.56 45,168,684 -0.03(-0.16%)
Nov 29, 2019 20.79 20.91 20.58 20.59 32,988,826 -0.15(-0.74%)
Nov 27, 2019 20.62 20.83 20.60 20.75 30,986,352 +0.17(+0.83%)
Nov 26, 2019 20.54 20.62 20.26 20.57 98,056,600 +0.05(+0.24%)
Nov 25, 2019 20.88 20.88 20.48 20.53 58,918,244 -0.27(-1.30%)
Nov 22, 2019 20.80 20.89 20.76 20.80 36,083,032 +0.08(+0.40%)
Nov 21, 2019 20.40 20.77 20.40 20.71 56,912,520 +0.23(+1.13%)
Nov 20, 2019 20.43 20.72 20.05 20.48 126,769,224 -0.45(-2.16%)
Nov 19, 2019 21.44 21.47 20.59 20.93 117,150,216 -0.90(-4.11%)
Nov 18, 2019 21.65 21.87 21.60 21.83 47,137,828 +0.07(+0.33%)
Nov 15, 2019 21.56 21.76 21.52 21.76 57,140,152 +0.30(+1.41%)
Nov 14, 2019 21.47 21.53 21.31 21.46 49,853,048 -0.12(-0.54%)
Nov 13, 2019 21.59 21.65 21.51 21.57 30,119,806 -0.01(-0.03%)
Nov 12, 2019 21.68 21.75 21.52 21.58 30,039,190 -0.11(-0.51%)
Nov 11, 2019 21.63 21.69 21.59 21.69 24,644,416 -0.01(-0.03%)
Nov 08, 2019 21.67 21.72 21.53 21.69 33,828,592 -0.02(-0.10%)
Nov 07, 2019 21.64 21.80 21.62 21.72 46,363,740 +0.09(+0.43%)
Nov 06, 2019 21.62 21.64 21.48 21.62 39,930,912 +0.04(+0.20%)
Nov 05, 2019 21.38 21.65 21.37 21.58 53,937,420 +0.15(+0.72%)
Nov 04, 2019 21.54 21.76 21.41 21.42 65,091,068 -0.03(-0.15%)
Nov 01, 2019 21.46 21.49 21.34 21.46 63,958,476 +0.25(+1.20%)
Oct 31, 2019 21.05 21.20 20.87 21.20 71,677,080 +0.16(+0.76%)
Oct 30, 2019 21.15 21.41 20.99 21.04 61,744,860 +0.06(+0.26%)
Oct 29, 2019 21.20 21.20 20.92 20.99 48,483,288 -0.21(-1.01%)
Oct 28, 2019 21.10 21.41 20.92 21.20 112,975,896 +0.87(+4.28%)
Oct 25, 2019 20.35 20.48 20.23 20.33 60,414,980 +0.05(+0.24%)
Oct 24, 2019 20.76 20.81 20.13 20.28 74,257,616 -0.51(-2.44%)
Oct 23, 2019 20.94 21.01 20.73 20.79 44,223,200 -0.24(-1.13%)
Oct 22, 2019 20.83 21.13 20.71 21.03 36,984,204 -0.03(-0.16%)
Oct 21, 2019 21.16 21.27 21.04 21.06 50,894,764 -0.13(-0.62%)
Oct 18, 2019 20.83 21.23 20.82 21.19 68,389,664 +0.36(+1.75%)
Oct 17, 2019 20.86 20.86 20.72 20.83 34,725,488 +0.01(+0.05%)
Oct 16, 2019 20.83 20.93 20.76 20.82 40,211,384 -0.06(-0.29%)
Oct 15, 2019 20.63 20.97 20.61 20.88 41,675,372 +0.24(+1.15%)
Oct 14, 2019 20.70 20.76 20.55 20.64 42,933,184 -0.06(-0.29%)
Oct 11, 2019 20.71 20.82 20.64 20.70 50,492,284 +0.09(+0.43%)
Oct 10, 2019 20.38 20.69 20.37 20.61 43,361,020 +0.20(+1.00%)
Oct 09, 2019 20.50 20.50 20.32 20.41 44,888,752 +0.04(+0.22%)
Oct 08, 2019 20.47 20.49 20.31 20.37 57,098,412 -0.10(-0.48%)
Oct 07, 2019 20.42 20.58 20.39 20.46 39,096,592 +0.08(+0.40%)
Oct 04, 2019 20.22 20.39 20.18 20.38 41,588,408 +0.17(+0.86%)
Oct 03, 2019 20.10 20.21 19.92 20.21 38,648,308 +0.06(+0.30%)
Oct 02, 2019 20.30 20.30 20.06 20.15 48,969,080 -0.18(-0.88%)
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.