Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.27 20.48 20.27 20.37 257,955 +0.11(+0.53%)
Dec 30, 2019 20.47 20.56 20.24 20.26 474,421 -0.21(-1.01%)
Dec 27, 2019 20.54 20.68 20.47 20.47 229,560 -0.11(-0.52%)
Dec 26, 2019 20.70 20.80 20.57 20.57 299,767 -0.13(-0.61%)
Dec 24, 2019 20.59 20.74 20.45 20.70 128,602 +0.15(+0.71%)
Dec 23, 2019 20.33 20.72 20.28 20.55 455,194 +0.27(+1.35%)
Dec 20, 2019 20.62 20.68 20.24 20.28 2,019,622 -0.36(-1.74%)
Dec 19, 2019 20.74 20.81 20.53 20.64 344,527 -0.09(-0.45%)
Dec 18, 2019 20.93 20.93 20.67 20.73 486,585 +0.03(+0.13%)
Dec 17, 2019 20.55 20.83 20.51 20.71 573,084 +0.20(+0.97%)
Dec 16, 2019 20.49 20.56 20.37 20.51 374,559 +0.09(+0.42%)
Dec 13, 2019 20.15 20.43 20.09 20.42 432,078 +0.31(+1.56%)
Dec 12, 2019 20.01 20.22 20.00 20.11 885,699 +0.13(+0.67%)
Dec 11, 2019 20.25 20.33 19.98 19.98 644,918 -0.22(-1.09%)
Dec 10, 2019 20.31 20.44 19.99 20.19 571,298 -0.11(-0.52%)
Dec 09, 2019 20.16 20.37 20.08 20.30 297,886 +0.17(+0.86%)
Dec 06, 2019 20.13 20.28 19.99 20.13 375,439 +0.06(+0.30%)
Dec 05, 2019 20.21 20.29 20.00 20.07 351,911 -0.11(-0.53%)
Dec 04, 2019 20.46 20.47 20.11 20.17 328,178 -0.27(-1.33%)
Dec 03, 2019 20.41 20.58 20.21 20.45 346,367 +0.04(+0.20%)
Dec 02, 2019 20.73 20.77 20.35 20.41 309,175 -0.33(-1.57%)
Nov 29, 2019 20.41 20.76 20.36 20.73 255,100 +0.30(+1.47%)
Nov 27, 2019 20.73 20.73 20.43 20.43 504,642 -0.30(-1.44%)
Nov 26, 2019 20.85 20.94 20.71 20.73 224,810 -0.11(-0.54%)
Nov 25, 2019 20.84 20.95 20.81 20.85 199,591 +0.03(+0.16%)
Nov 22, 2019 21.03 21.12 20.79 20.81 356,960 -0.25(-1.17%)
Nov 21, 2019 20.97 21.13 20.85 21.06 264,918 +0.09(+0.44%)
Nov 20, 2019 20.76 21.17 20.76 20.97 360,003 +0.17(+0.80%)
Nov 19, 2019 21.14 21.23 20.71 20.80 399,166 -0.18(-0.86%)
Nov 18, 2019 21.57 21.57 20.74 20.98 555,452 -0.55(-2.57%)
Nov 15, 2019 21.20 21.55 21.16 21.53 534,690 +0.41(+1.92%)
Nov 14, 2019 21.16 21.20 20.97 21.13 208,867 -0.03(-0.16%)
Nov 13, 2019 20.78 21.27 20.69 21.16 395,011 +0.31(+1.50%)
Nov 12, 2019 21.19 21.23 20.78 20.85 353,044 -0.29(-1.39%)
Nov 11, 2019 21.21 21.23 20.98 21.14 346,184 -0.05(-0.25%)
Nov 08, 2019 21.45 21.60 21.06 21.19 432,229 -0.38(-1.76%)
Nov 07, 2019 21.60 21.96 21.23 21.57 541,115 -0.26(-1.19%)
Nov 06, 2019 21.50 21.83 21.17 21.83 329,885 +0.35(+1.64%)
Nov 05, 2019 21.97 21.97 21.24 21.48 553,060 -0.49(-2.21%)
Nov 04, 2019 22.32 22.32 21.82 21.97 877,092 -0.03(-0.13%)
Nov 01, 2019 21.91 22.14 21.83 21.99 971,686 +0.17(+0.77%)
Oct 31, 2019 21.72 21.83 21.53 21.83 569,605 +0.15(+0.69%)
Oct 30, 2019 21.66 21.78 21.48 21.68 399,586 +0.19(+0.88%)
Oct 29, 2019 21.35 21.59 21.23 21.49 371,800 +0.20(+0.95%)
Oct 28, 2019 21.33 21.42 21.24 21.29 354,462 +0.03(+0.12%)
Oct 25, 2019 21.23 21.35 21.11 21.26 220,361 +0.04(+0.18%)
Oct 24, 2019 21.27 21.36 21.11 21.22 258,539 -0.04(-0.18%)
Oct 23, 2019 20.98 21.31 20.93 21.26 268,276 +0.28(+1.33%)
Oct 22, 2019 20.99 21.19 20.94 20.98 336,677 -0.05(-0.22%)
Oct 21, 2019 21.22 21.22 21.00 21.03 284,508 -0.08(-0.37%)
Oct 18, 2019 20.90 21.11 20.85 21.11 238,686 +0.23(+1.12%)
Oct 17, 2019 20.64 20.89 20.64 20.87 158,099 +0.25(+1.20%)
Oct 16, 2019 20.68 20.88 20.61 20.62 236,644 -0.05(-0.25%)
Oct 15, 2019 20.59 20.75 20.45 20.68 244,199 +0.15(+0.73%)
Oct 14, 2019 20.48 20.53 20.36 20.53 156,610 +0.06(+0.29%)
Oct 11, 2019 20.36 20.56 20.31 20.47 220,053 +0.19(+0.93%)
Oct 10, 2019 20.19 20.32 20.16 20.28 160,545 +0.07(+0.35%)
Oct 09, 2019 20.49 20.59 20.14 20.21 224,337 -0.27(-1.30%)
Oct 08, 2019 20.33 20.48 20.24 20.48 189,189 +0.14(+0.70%)
Oct 07, 2019 20.33 20.44 20.28 20.33 184,498 +0.04(+0.19%)
Oct 04, 2019 20.20 20.35 20.20 20.29 157,379 +0.10(+0.48%)
Oct 03, 2019 20.12 20.34 20.04 20.20 201,129 +0.06(+0.32%)
Oct 02, 2019 20.16 20.25 20.00 20.13 245,955 -0.08(-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.