Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.19 20.46 20.19 20.33 1,159,376 +0.08(+0.38%)
Dec 30, 2019 20.35 20.39 20.21 20.25 935,995 +0.02(+0.10%)
Dec 27, 2019 20.44 20.44 20.21 20.23 556,305 -0.17(-0.85%)
Dec 26, 2019 20.45 20.54 20.37 20.41 662,605 +0.01(+0.05%)
Dec 24, 2019 20.45 20.45 20.28 20.40 355,973 +0.03(+0.14%)
Dec 23, 2019 20.63 20.64 20.37 20.37 611,571 -0.18(-0.89%)
Dec 20, 2019 20.59 20.78 20.46 20.55 3,873,504 +0.07(+0.33%)
Dec 19, 2019 20.77 20.83 20.39 20.48 1,959,960 -0.33(-1.58%)
Dec 18, 2019 20.83 20.86 20.66 20.81 1,672,868 +0.04(+0.19%)
Dec 17, 2019 20.56 20.81 20.47 20.77 999,839 +0.23(+1.13%)
Dec 16, 2019 20.66 20.79 20.46 20.54 1,996,650 +0.16(+0.80%)
Dec 13, 2019 20.41 20.77 20.20 20.38 1,022,710 -0.11(-0.52%)
Dec 12, 2019 19.83 20.52 19.80 20.48 1,501,131 +0.88(+4.48%)
Dec 11, 2019 19.77 19.81 19.50 19.61 1,265,265 -0.12(-0.59%)
Dec 10, 2019 19.72 19.84 19.64 19.72 1,579,140 -0.06(-0.29%)
Dec 09, 2019 19.87 19.93 19.73 19.78 1,209,222 -0.18(-0.92%)
Dec 06, 2019 20.06 20.25 19.95 19.96 1,327,875 +0.26(+1.32%)
Dec 05, 2019 19.75 19.79 19.62 19.70 860,995 +0.04(+0.20%)
Dec 04, 2019 19.40 19.74 19.36 19.66 1,215,602 +0.33(+1.70%)
Dec 03, 2019 19.29 19.39 19.09 19.34 1,007,645 -0.30(-1.52%)
Dec 02, 2019 19.81 19.98 19.60 19.64 1,300,697 -0.06(-0.29%)
Nov 29, 2019 19.79 19.92 19.67 19.69 638,533 -0.16(-0.83%)
Nov 27, 2019 19.90 19.95 19.77 19.86 586,479 +0.09(+0.44%)
Nov 26, 2019 20.00 20.00 19.73 19.77 1,256,072 -0.31(-1.54%)
Nov 25, 2019 19.82 20.18 19.76 20.08 1,844,093 +0.27(+1.36%)
Nov 22, 2019 19.83 19.92 19.72 19.81 1,310,869 +0.05(+0.24%)
Nov 21, 2019 19.87 19.87 19.55 19.76 1,184,095 +0.02(+0.10%)
Nov 20, 2019 19.76 19.87 19.57 19.74 1,326,470 -0.11(-0.53%)
Nov 19, 2019 19.88 19.95 19.80 19.85 1,319,054 +0.05(+0.24%)
Nov 18, 2019 19.82 19.90 19.61 19.80 1,093,308 -0.12(-0.58%)
Nov 15, 2019 20.08 20.11 19.87 19.91 813,771 +0.01(+0.05%)
Nov 14, 2019 19.84 19.96 19.77 19.91 1,180,920 -0.01(-0.05%)
Nov 13, 2019 19.81 19.98 19.65 19.91 909,079 -0.14(-0.72%)
Nov 12, 2019 20.00 20.19 19.88 20.06 2,679,887 +0.06(+0.29%)
Nov 11, 2019 19.86 20.04 19.82 20.00 1,015,368 +0.02(+0.10%)
Nov 08, 2019 19.91 20.12 19.88 19.98 1,621,529 +0.02(+0.10%)
Nov 07, 2019 20.01 20.29 19.85 19.96 1,473,711 +0.14(+0.73%)
Nov 06, 2019 19.91 19.92 19.61 19.82 1,034,249 -0.19(-0.96%)
Nov 05, 2019 20.18 20.36 19.97 20.01 1,005,231 +0.00(+0.00%)
Nov 04, 2019 19.58 20.09 19.46 20.01 2,297,638 +0.68(+3.49%)
Nov 01, 2019 19.07 19.34 19.05 19.34 1,979,265 +0.45(+2.40%)
Oct 31, 2019 19.17 19.25 18.64 18.88 2,044,222 -0.41(-2.14%)
Oct 30, 2019 19.65 19.65 19.15 19.30 1,147,997 -0.43(-2.19%)
Oct 29, 2019 19.35 19.83 19.30 19.73 1,258,670 +0.29(+1.48%)
Oct 28, 2019 19.39 19.56 19.32 19.44 1,027,348 +0.12(+0.65%)
Oct 25, 2019 18.91 19.53 18.91 19.32 1,587,262 +0.35(+1.82%)
Oct 24, 2019 18.98 19.23 18.22 18.97 2,266,213 -0.38(-1.99%)
Oct 23, 2019 19.51 19.65 19.29 19.35 1,341,104 -0.17(-0.89%)
Oct 22, 2019 19.60 19.82 19.39 19.53 1,021,328 -0.10(-0.49%)
Oct 21, 2019 19.68 19.88 19.60 19.62 1,455,926 +0.20(+1.04%)
Oct 18, 2019 19.25 19.56 19.25 19.42 1,208,684 +0.08(+0.40%)
Oct 17, 2019 19.39 19.40 19.16 19.34 908,884 +0.06(+0.30%)
Oct 16, 2019 19.18 19.41 19.08 19.29 870,560 +0.11(+0.55%)
Oct 15, 2019 18.96 19.40 18.84 19.18 1,490,434 +0.33(+1.73%)
Oct 14, 2019 18.61 18.88 18.51 18.85 1,149,136 +0.11(+0.56%)
Oct 11, 2019 18.84 19.09 18.72 18.75 2,332,869 +0.37(+1.99%)
Oct 10, 2019 18.33 18.59 18.27 18.38 1,555,935 +0.18(+1.00%)
Oct 09, 2019 18.09 18.35 18.01 18.20 1,540,570 +0.21(+1.18%)
Oct 08, 2019 18.27 18.47 17.95 17.99 1,653,983 -0.60(-3.21%)
Oct 07, 2019 18.66 18.83 18.54 18.59 764,819 -0.12(-0.67%)
Oct 04, 2019 18.55 18.72 18.44 18.71 738,946 +0.17(+0.93%)
Oct 03, 2019 18.37 18.57 18.13 18.54 1,199,827 +0.03(+0.16%)
Oct 02, 2019 18.55 18.72 18.34 18.51 1,093,393 -0.20(-1.08%)
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.