Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.64 20.64 20.31 20.39 2,112,792 -0.38(-1.82%)
Jan 30, 2020 20.59 20.79 20.51 20.77 1,781,376 +0.05(+0.25%)
Jan 29, 2020 20.73 20.84 20.65 20.72 2,048,420 +0.18(+0.86%)
Jan 28, 2020 20.29 20.57 20.28 20.54 3,132,482 +0.09(+0.43%)
Jan 27, 2020 20.56 20.66 20.44 20.45 2,200,405 -0.59(-2.80%)
Jan 24, 2020 21.23 21.24 20.94 21.04 2,865,688 +0.07(+0.34%)
Jan 23, 2020 20.85 20.97 20.77 20.97 1,255,134 -0.04(-0.17%)
Jan 22, 2020 21.12 21.12 21.01 21.01 1,733,830 +0.11(+0.51%)
Jan 21, 2020 21.05 21.08 20.90 20.90 2,041,107 -0.14(-0.67%)
Jan 17, 2020 21.14 21.17 21.02 21.04 1,945,191 -0.06(-0.29%)
Jan 16, 2020 20.98 21.11 20.88 21.10 1,736,728 +0.11(+0.55%)
Jan 15, 2020 21.05 21.11 20.95 20.99 1,378,866 -0.03(-0.13%)
Jan 14, 2020 20.95 21.11 20.92 21.02 2,112,835 -0.10(-0.46%)
Jan 13, 2020 21.00 21.12 20.95 21.11 2,778,336 +0.02(+0.08%)
Jan 10, 2020 21.19 21.22 21.08 21.10 1,323,875 -0.18(-0.83%)
Jan 09, 2020 21.34 21.36 21.24 21.27 1,480,705 -0.15(-0.70%)
Jan 08, 2020 21.32 21.52 21.32 21.42 1,573,441 +0.06(+0.29%)
Jan 07, 2020 21.32 21.39 21.24 21.36 1,532,792 -0.04(-0.16%)
Jan 06, 2020 21.23 21.44 21.22 21.39 2,085,194 +0.11(+0.54%)
Jan 03, 2020 21.17 21.33 21.17 21.28 1,603,058 -0.17(-0.78%)
Jan 02, 2020 21.40 21.46 21.35 21.45 1,553,865 +0.25(+1.16%)
Dec 31, 2019 21.12 21.20 21.06 21.20 1,070,372 +0.06(+0.29%)
Dec 30, 2019 21.26 21.26 21.13 21.14 1,704,693 -0.08(-0.37%)
Dec 27, 2019 21.28 21.31 21.20 21.22 1,498,634 +0.04(+0.21%)
Dec 26, 2019 21.06 21.19 21.03 21.17 1,119,129 +0.14(+0.67%)
Dec 24, 2019 21.09 21.09 20.99 21.03 547,344 -0.05(-0.25%)
Dec 23, 2019 21.11 21.15 21.07 21.09 2,880,647 +0.11(+0.50%)
Dec 20, 2019 21.20 21.21 20.98 20.98 3,052,492 -0.21(-1.00%)
Dec 19, 2019 21.15 21.22 21.13 21.19 2,224,055 +0.04(+0.17%)
Dec 18, 2019 21.10 21.17 21.02 21.16 3,614,258 +0.14(+0.67%)
Dec 17, 2019 21.09 21.11 20.99 21.02 5,509,404 +0.08(+0.38%)
Dec 16, 2019 20.94 21.03 20.89 20.94 2,160,416 +0.25(+1.19%)
Dec 13, 2019 20.92 21.03 20.68 20.69 4,844,400 -0.10(-0.47%)
Dec 12, 2019 20.40 20.80 20.39 20.79 2,996,635 +0.60(+2.96%)
Dec 11, 2019 20.02 20.21 20.02 20.19 1,206,243 +0.23(+1.15%)
Dec 10, 2019 19.87 20.02 19.79 19.96 2,543,206 +0.00(+0.00%)
Dec 09, 2019 19.87 20.00 19.78 19.96 3,872,885 +0.19(+0.98%)
Dec 06, 2019 19.83 19.86 19.75 19.77 2,400,042 +0.04(+0.18%)
Dec 05, 2019 19.71 19.74 19.61 19.73 2,139,776 +0.25(+1.26%)
Dec 04, 2019 19.57 19.63 19.48 19.48 1,837,746 +0.26(+1.33%)
Dec 03, 2019 19.12 19.24 19.00 19.23 2,224,149 +0.05(+0.28%)
Dec 02, 2019 19.27 19.29 19.13 19.18 1,850,999 -0.04(-0.18%)
Nov 29, 2019 19.26 19.28 19.20 19.21 737,102 -0.21(-1.09%)
Nov 27, 2019 19.48 19.49 19.33 19.42 2,605,254 +0.04(+0.23%)
Nov 26, 2019 19.42 19.45 19.32 19.38 1,311,578 +0.02(+0.09%)
Nov 25, 2019 19.20 19.39 19.19 19.36 1,296,029 +0.12(+0.64%)
Nov 22, 2019 19.20 19.26 19.16 19.24 1,253,539 +0.15(+0.78%)
Nov 21, 2019 19.15 19.17 19.05 19.09 1,765,815 -0.07(-0.37%)
Nov 20, 2019 19.16 19.26 19.08 19.16 1,192,601 -0.12(-0.64%)
Nov 19, 2019 19.41 19.41 19.26 19.28 1,344,417 -0.16(-0.81%)
Nov 18, 2019 19.36 19.46 19.30 19.44 1,478,065 -0.11(-0.54%)
Nov 15, 2019 19.45 19.55 19.43 19.55 1,543,858 +0.28(+1.46%)
Nov 14, 2019 19.25 19.30 19.21 19.26 1,307,166 -0.04(-0.18%)
Nov 13, 2019 19.21 19.34 19.17 19.30 1,523,014 +0.10(+0.50%)
Nov 12, 2019 19.14 19.28 19.10 19.20 1,407,036 +0.09(+0.46%)
Nov 11, 2019 19.04 19.15 19.02 19.12 1,624,932 -0.04(-0.23%)
Nov 08, 2019 18.99 19.16 18.94 19.16 1,685,779 +0.09(+0.46%)
Nov 07, 2019 19.12 19.19 19.03 19.07 1,859,714 +0.02(+0.09%)
Nov 06, 2019 19.02 19.06 18.95 19.05 2,565,866 +0.06(+0.32%)
Nov 05, 2019 18.89 18.99 18.82 18.99 3,525,545 +0.00(+0.00%)
Nov 04, 2019 18.85 18.99 18.85 18.99 1,613,425 +0.36(+1.94%)
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.