Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.60 21.66 21.40 21.40 357,691 -0.22(-1.02%)
Jan 30, 2020 21.82 21.87 21.39 21.62 548,804 -0.16(-0.76%)
Jan 29, 2020 21.53 21.97 21.53 21.78 438,102 +0.40(+1.87%)
Jan 28, 2020 21.71 21.73 21.35 21.38 541,748 -0.33(-1.52%)
Jan 27, 2020 21.49 21.74 21.42 21.71 279,006 +0.02(+0.10%)
Jan 24, 2020 22.04 22.04 21.64 21.69 345,477 -0.39(-1.78%)
Jan 23, 2020 21.90 22.10 21.80 22.08 237,880 +0.10(+0.47%)
Jan 22, 2020 22.26 22.30 21.95 21.98 538,863 -0.27(-1.21%)
Jan 21, 2020 22.38 22.62 22.25 22.25 676,036 -0.16(-0.71%)
Jan 17, 2020 22.07 22.56 22.07 22.41 846,681 +0.31(+1.40%)
Jan 16, 2020 22.18 22.18 21.99 22.10 400,114 -0.05(-0.22%)
Jan 15, 2020 22.08 22.20 22.02 22.15 519,794 +0.06(+0.28%)
Jan 14, 2020 21.69 22.08 21.69 22.08 510,076 +0.40(+1.84%)
Jan 13, 2020 21.60 21.78 21.46 21.68 464,296 +0.16(+0.73%)
Jan 10, 2020 21.59 21.82 21.46 21.53 387,208 -0.03(-0.13%)
Jan 09, 2020 21.60 21.64 21.40 21.55 293,436 -0.12(-0.54%)
Jan 08, 2020 21.66 21.78 21.57 21.67 360,422 +0.05(+0.25%)
Jan 07, 2020 21.66 21.67 21.45 21.62 235,289 +0.03(+0.16%)
Jan 06, 2020 21.35 21.77 21.32 21.58 401,766 +0.28(+1.29%)
Jan 03, 2020 21.30 21.40 21.15 21.31 278,010 +0.11(+0.52%)
Jan 02, 2020 21.12 21.32 21.10 21.20 349,857 +0.15(+0.72%)
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%)
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.