Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.94 21.16 20.94 21.05 249,657 +0.11(+0.53%)
Dec 30, 2019 21.16 21.24 20.91 20.93 459,159 -0.21(-1.01%)
Dec 27, 2019 21.22 21.37 21.15 21.15 222,175 -0.11(-0.52%)
Dec 26, 2019 21.39 21.49 21.25 21.26 290,124 -0.13(-0.61%)
Dec 24, 2019 21.28 21.43 21.13 21.39 124,465 +0.15(+0.71%)
Dec 23, 2019 21.01 21.41 20.96 21.24 440,550 +0.28(+1.35%)
Dec 20, 2019 21.31 21.36 20.91 20.96 1,954,653 -0.37(-1.74%)
Dec 19, 2019 21.43 21.51 21.22 21.33 333,444 -0.10(-0.45%)
Dec 18, 2019 21.62 21.62 21.36 21.42 470,932 +0.03(+0.13%)
Dec 17, 2019 21.24 21.52 21.20 21.40 554,648 +0.21(+0.97%)
Dec 16, 2019 21.18 21.24 21.05 21.19 362,510 +0.09(+0.42%)
Dec 13, 2019 20.82 21.11 20.76 21.10 418,179 +0.32(+1.56%)
Dec 12, 2019 20.67 20.89 20.66 20.78 857,207 +0.14(+0.67%)
Dec 11, 2019 20.93 21.01 20.64 20.64 624,171 -0.23(-1.09%)
Dec 10, 2019 20.98 21.12 20.65 20.87 552,919 -0.11(-0.52%)
Dec 09, 2019 20.83 21.05 20.75 20.98 288,303 +0.18(+0.86%)
Dec 06, 2019 20.80 20.95 20.65 20.80 363,362 +0.06(+0.30%)
Dec 05, 2019 20.89 20.97 20.66 20.74 340,590 -0.11(-0.53%)
Dec 04, 2019 21.14 21.16 20.78 20.85 317,621 -0.28(-1.33%)
Dec 03, 2019 21.09 21.27 20.88 21.13 335,225 +0.04(+0.20%)
Dec 02, 2019 21.42 21.46 21.02 21.09 299,229 -0.34(-1.57%)
Nov 29, 2019 21.09 21.45 21.04 21.42 246,894 +0.31(+1.47%)
Nov 27, 2019 21.42 21.42 21.11 21.11 488,408 -0.31(-1.44%)
Nov 26, 2019 21.54 21.64 21.40 21.42 217,578 -0.12(-0.54%)
Nov 25, 2019 21.53 21.65 21.50 21.54 193,170 +0.03(+0.16%)
Nov 22, 2019 21.73 21.82 21.48 21.51 345,477 -0.25(-1.17%)
Nov 21, 2019 21.66 21.84 21.55 21.76 256,396 +0.10(+0.44%)
Nov 20, 2019 21.45 21.87 21.45 21.66 348,422 +0.17(+0.80%)
Nov 19, 2019 21.84 21.94 21.40 21.49 386,325 -0.19(-0.86%)
Nov 18, 2019 22.29 22.29 21.43 21.68 537,584 -0.57(-2.57%)
Nov 15, 2019 21.90 22.27 21.86 22.25 517,489 +0.42(+1.92%)
Nov 14, 2019 21.86 21.90 21.66 21.83 202,148 -0.03(-0.16%)
Nov 13, 2019 21.47 21.98 21.38 21.86 382,303 +0.32(+1.50%)
Nov 12, 2019 21.89 21.94 21.47 21.54 341,686 -0.30(-1.39%)
Nov 11, 2019 21.92 21.93 21.68 21.84 335,047 -0.06(-0.25%)
Nov 08, 2019 22.17 22.32 21.76 21.90 418,324 -0.39(-1.76%)
Nov 07, 2019 22.32 22.69 21.94 22.29 523,708 -0.27(-1.19%)
Nov 06, 2019 22.21 22.56 21.88 22.56 319,273 +0.36(+1.64%)
Nov 05, 2019 22.70 22.70 21.95 22.19 535,269 -0.50(-2.21%)
Nov 04, 2019 23.07 23.07 22.54 22.70 848,877 -0.03(-0.13%)
Nov 01, 2019 22.64 22.87 22.56 22.73 940,413 +0.17(+0.77%)
Oct 31, 2019 22.44 22.55 22.25 22.55 551,273 +0.15(+0.69%)
Oct 30, 2019 22.38 22.50 22.19 22.40 386,726 +0.19(+0.88%)
Oct 29, 2019 22.06 22.31 21.94 22.20 359,834 +0.21(+0.95%)
Oct 28, 2019 22.04 22.14 21.95 21.99 343,054 +0.03(+0.12%)
Oct 25, 2019 21.93 22.06 21.81 21.97 213,269 +0.04(+0.18%)
Oct 24, 2019 21.97 22.07 21.81 21.93 250,218 -0.04(-0.18%)
Oct 23, 2019 21.67 22.02 21.63 21.97 259,642 +0.29(+1.33%)
Oct 22, 2019 21.69 21.89 21.64 21.68 325,842 -0.05(-0.22%)
Oct 21, 2019 21.92 21.92 21.70 21.73 275,351 -0.08(-0.37%)
Oct 18, 2019 21.60 21.81 21.54 21.81 231,004 +0.24(+1.12%)
Oct 17, 2019 21.32 21.59 21.32 21.57 153,011 +0.25(+1.20%)
Oct 16, 2019 21.37 21.57 21.30 21.31 229,028 -0.05(-0.25%)
Oct 15, 2019 21.27 21.44 21.13 21.36 236,340 +0.15(+0.73%)
Oct 14, 2019 21.16 21.21 21.04 21.21 151,570 +0.06(+0.29%)
Oct 11, 2019 21.04 21.24 20.99 21.15 212,971 +0.19(+0.93%)
Oct 10, 2019 20.86 20.99 20.84 20.95 155,378 +0.07(+0.35%)
Oct 09, 2019 21.17 21.28 20.81 20.88 217,117 -0.28(-1.30%)
Oct 08, 2019 21.01 21.16 20.91 21.16 183,100 +0.15(+0.70%)
Oct 07, 2019 21.00 21.12 20.96 21.01 178,560 +0.04(+0.19%)
Oct 04, 2019 20.87 21.02 20.87 20.97 152,314 +0.10(+0.48%)
Oct 03, 2019 20.79 21.02 20.71 20.87 194,656 +0.07(+0.32%)
Oct 02, 2019 20.83 20.93 20.67 20.80 238,039 -0.09(-0.42%)
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.