Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.86 19.89 19.41 19.59 62,480 -0.40(-1.99%)
Jan 30, 2020 19.62 20.10 19.59 19.99 47,766 +0.17(+0.88%)
Jan 29, 2020 19.80 19.92 19.58 19.82 36,338 -0.04(-0.21%)
Jan 28, 2020 19.71 19.90 19.71 19.86 30,510 +0.22(+1.10%)
Jan 27, 2020 19.29 19.73 19.03 19.64 41,386 +0.00(+0.00%)
Jan 24, 2020 20.03 20.03 19.39 19.64 35,185 -0.40(-2.01%)
Jan 23, 2020 19.42 20.11 19.02 20.05 86,141 +0.55(+2.84%)
Jan 22, 2020 19.79 19.79 19.43 19.49 36,805 -0.16(-0.83%)
Jan 21, 2020 20.28 20.28 19.35 19.66 47,734 -0.72(-3.54%)
Jan 17, 2020 20.32 20.45 20.01 20.38 53,950 +0.27(+1.33%)
Jan 16, 2020 20.07 20.16 19.88 20.11 36,018 +0.26(+1.30%)
Jan 15, 2020 19.93 20.02 19.71 19.86 33,265 -0.14(-0.70%)
Jan 14, 2020 20.05 20.31 19.82 20.00 39,729 -0.19(-0.93%)
Jan 13, 2020 19.98 20.28 19.98 20.18 31,114 +0.30(+1.51%)
Jan 10, 2020 20.16 20.25 19.84 19.88 37,530 -0.23(-1.14%)
Jan 09, 2020 20.38 20.52 20.11 20.11 39,117 -0.26(-1.29%)
Jan 08, 2020 20.51 20.57 20.31 20.38 33,212 -0.13(-0.62%)
Jan 07, 2020 20.69 20.73 20.45 20.50 33,685 -0.27(-1.31%)
Jan 06, 2020 20.72 21.22 19.93 20.77 47,160 -0.12(-0.56%)
Jan 03, 2020 21.13 21.33 20.60 20.89 77,620 -0.60(-2.79%)
Jan 02, 2020 21.56 21.63 21.34 21.49 48,602 +0.01(+0.04%)
Dec 31, 2019 21.17 21.73 20.88 21.48 76,127 +0.25(+1.19%)
Dec 30, 2019 21.21 21.38 21.12 21.23 44,384 +0.07(+0.31%)
Dec 27, 2019 21.62 21.82 21.16 21.16 35,611 -0.41(-1.89%)
Dec 26, 2019 21.43 21.78 21.43 21.57 27,395 +0.05(+0.22%)
Dec 24, 2019 21.40 21.52 21.12 21.52 23,669 +0.16(+0.77%)
Dec 23, 2019 21.30 21.48 21.14 21.36 60,441 +0.04(+0.18%)
Dec 20, 2019 21.05 21.49 21.05 21.32 741,445 +0.36(+1.70%)
Dec 19, 2019 20.99 21.32 20.86 20.97 38,230 -0.05(-0.25%)
Dec 18, 2019 21.20 21.42 20.93 21.02 33,809 -0.10(-0.49%)
Dec 17, 2019 20.97 21.14 20.87 21.12 46,495 +0.22(+1.05%)
Dec 16, 2019 20.91 21.29 20.80 20.90 60,258 +0.12(+0.56%)
Dec 13, 2019 20.67 21.28 20.52 20.78 60,987 -0.33(-1.56%)
Dec 12, 2019 20.80 21.52 20.80 21.11 68,815 +0.35(+1.67%)
Dec 11, 2019 20.60 20.94 20.39 20.77 43,213 +0.21(+1.03%)
Dec 10, 2019 20.37 20.60 20.26 20.55 58,494 +0.16(+0.80%)
Dec 09, 2019 20.39 20.39 20.07 20.39 57,916 +0.28(+1.38%)
Dec 06, 2019 19.98 20.47 19.92 20.11 108,540 +0.36(+1.83%)
Dec 05, 2019 19.67 19.88 19.58 19.75 48,054 +0.08(+0.41%)
Dec 04, 2019 19.16 19.83 18.97 19.67 78,484 +0.61(+3.20%)
Dec 03, 2019 18.92 19.24 18.65 19.06 40,838 -0.01(-0.05%)
Dec 02, 2019 19.40 19.44 19.00 19.07 47,687 -0.30(-1.57%)
Nov 29, 2019 19.69 19.69 19.20 19.38 19,191 -0.33(-1.69%)
Nov 27, 2019 19.87 19.94 19.60 19.71 42,435 -0.08(-0.43%)
Nov 26, 2019 19.30 20.03 19.30 19.79 79,339 +0.32(+1.66%)
Nov 25, 2019 18.76 19.54 18.71 19.47 61,897 +0.76(+4.09%)
Nov 22, 2019 18.59 18.87 18.53 18.71 20,471 +0.14(+0.73%)
Nov 21, 2019 18.82 18.82 18.38 18.57 45,923 -0.09(-0.48%)
Nov 20, 2019 19.09 19.64 18.58 18.66 61,136 -0.47(-2.45%)
Nov 19, 2019 19.24 19.47 19.03 19.13 25,038 -0.05(-0.24%)
Nov 18, 2019 19.50 19.50 19.06 19.18 24,670 -0.38(-1.97%)
Nov 15, 2019 19.79 20.11 19.55 19.56 60,560 -0.12(-0.60%)
Nov 14, 2019 19.71 19.95 19.44 19.68 45,629 -0.38(-1.92%)
Nov 13, 2019 20.02 20.15 19.35 20.06 45,437 +0.00(+0.00%)
Nov 12, 2019 20.41 20.73 19.98 20.06 48,867 -0.27(-1.33%)
Nov 11, 2019 20.68 20.68 20.23 20.33 32,034 -0.49(-2.35%)
Nov 08, 2019 21.02 21.24 20.64 20.82 46,093 -0.24(-1.15%)
Nov 07, 2019 20.82 21.17 20.82 21.06 31,163 +0.40(+1.94%)
Nov 06, 2019 20.85 21.14 20.45 20.66 60,843 -0.25(-1.18%)
Nov 05, 2019 20.77 21.20 20.54 20.91 38,202 +0.24(+1.15%)
Nov 04, 2019 20.43 20.85 20.22 20.67 90,017 +0.35(+1.74%)
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.