Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 19.66 19.73 19.38 19.38 12,679,661 -0.23(-1.15%)
Jan 30, 2020 19.68 19.74 19.27 19.61 3,855,022 -0.23(-1.18%)
Jan 29, 2020 19.89 20.02 19.75 19.84 2,090,739 +0.03(+0.13%)
Jan 28, 2020 19.79 19.86 19.59 19.81 2,728,130 +0.10(+0.51%)
Jan 27, 2020 19.78 20.06 19.71 19.71 3,907,838 -0.28(-1.42%)
Jan 24, 2020 20.37 20.47 19.94 20.00 2,658,590 -0.35(-1.72%)
Jan 23, 2020 20.18 20.48 20.09 20.35 3,669,138 +0.08(+0.41%)
Jan 22, 2020 20.39 20.44 20.23 20.27 3,601,738 -0.07(-0.33%)
Jan 21, 2020 20.42 20.54 20.29 20.33 6,137,092 -0.11(-0.53%)
Jan 17, 2020 20.87 20.88 20.35 20.44 4,542,157 -0.42(-2.00%)
Jan 16, 2020 20.56 20.98 20.56 20.86 5,436,465 +0.36(+1.75%)
Jan 15, 2020 20.08 20.65 20.03 20.50 6,286,297 +0.50(+2.51%)
Jan 14, 2020 19.87 20.00 19.81 20.00 3,019,451 +0.14(+0.72%)
Jan 13, 2020 19.80 19.96 19.70 19.86 3,274,172 +0.10(+0.51%)
Jan 10, 2020 19.59 19.77 19.44 19.76 3,382,136 +0.17(+0.85%)
Jan 09, 2020 19.60 19.71 19.44 19.59 3,717,126 +0.06(+0.30%)
Jan 08, 2020 19.65 19.74 19.50 19.53 2,787,636 -0.12(-0.60%)
Jan 07, 2020 19.63 19.72 19.57 19.65 3,494,144 -0.01(-0.04%)
Jan 06, 2020 19.51 19.74 19.43 19.66 3,871,358 +0.06(+0.30%)
Jan 03, 2020 19.45 19.65 19.37 19.60 3,144,266 -0.02(-0.09%)
Jan 02, 2020 19.71 19.71 19.48 19.61 3,430,665 +0.00(+0.00%)
Dec 31, 2019 19.48 19.64 19.47 19.61 3,366,813 +0.09(+0.47%)
Dec 30, 2019 19.60 19.63 19.45 19.52 3,072,891 -0.02(-0.09%)
Dec 27, 2019 19.56 19.64 19.51 19.54 2,047,694 +0.00(+0.00%)
Dec 26, 2019 19.57 19.63 19.43 19.54 2,185,754 +0.04(+0.21%)
Dec 24, 2019 19.55 19.61 19.37 19.50 1,191,026 -0.05(-0.26%)
Dec 23, 2019 19.84 19.92 19.55 19.55 2,389,325 -0.19(-0.97%)
Dec 20, 2019 19.61 19.76 19.49 19.74 5,307,364 +0.17(+0.85%)
Dec 19, 2019 19.57 19.80 19.57 19.57 6,163,988 -0.03(-0.13%)
Dec 18, 2019 19.54 19.66 19.40 19.60 4,644,075 +0.05(+0.26%)
Dec 17, 2019 19.55 19.94 19.50 19.55 3,851,813 +0.05(+0.26%)
Dec 16, 2019 19.69 19.88 19.38 19.50 5,847,930 -0.13(-0.64%)
Dec 13, 2019 19.69 19.86 19.52 19.62 4,275,915 -0.02(-0.09%)
Dec 12, 2019 19.25 19.70 19.19 19.64 6,998,742 +0.41(+2.13%)
Dec 11, 2019 19.30 19.35 19.14 19.23 5,175,159 -0.12(-0.60%)
Dec 10, 2019 19.34 19.67 19.22 19.35 5,739,355 +0.02(+0.13%)
Dec 09, 2019 19.68 19.82 19.30 19.32 6,032,742 -0.31(-1.57%)
Dec 06, 2019 19.53 19.89 19.43 19.63 6,970,539 +0.33(+1.73%)
Dec 05, 2019 19.38 19.74 18.83 19.30 7,928,797 -0.02(-0.13%)
Dec 04, 2019 19.51 19.70 19.32 19.32 6,268,250 -0.17(-0.89%)
Dec 03, 2019 19.74 19.82 19.49 19.49 4,892,309 -0.39(-1.95%)
Dec 02, 2019 20.15 20.25 19.87 19.88 4,072,234 -0.26(-1.27%)
Nov 29, 2019 20.39 20.41 20.09 20.14 1,814,819 -0.28(-1.38%)
Nov 27, 2019 20.23 20.65 19.96 20.42 4,164,485 +0.26(+1.27%)
Nov 26, 2019 20.16 20.41 19.87 20.16 20,113,334 +0.01(+0.04%)
Nov 25, 2019 20.32 20.35 20.08 20.16 4,308,455 -0.09(-0.45%)
Nov 22, 2019 20.14 20.35 20.03 20.25 3,232,923 +0.14(+0.70%)
Nov 21, 2019 20.22 20.32 20.09 20.11 3,647,048 -0.12(-0.61%)
Nov 20, 2019 20.27 20.32 20.11 20.23 4,066,389 -0.13(-0.65%)
Nov 19, 2019 20.47 20.68 20.35 20.36 2,762,441 -0.17(-0.84%)
Nov 18, 2019 20.53 20.65 20.28 20.54 3,387,162 -0.05(-0.24%)
Nov 15, 2019 20.54 20.70 20.32 20.58 2,565,516 +0.15(+0.73%)
Nov 14, 2019 20.11 20.45 20.07 20.44 2,730,219 +0.35(+1.73%)
Nov 13, 2019 20.30 20.42 20.05 20.09 3,174,388 -0.21(-1.06%)
Nov 12, 2019 20.32 20.45 20.22 20.30 2,308,052 -0.02(-0.08%)
Nov 11, 2019 20.12 20.35 20.06 20.32 2,937,251 +0.15(+0.74%)
Nov 08, 2019 20.45 20.63 19.58 20.17 8,908,730 -0.59(-2.86%)
Nov 07, 2019 20.82 21.01 20.73 20.77 2,923,191 +0.02(+0.08%)
Nov 06, 2019 20.70 20.76 20.44 20.75 2,553,344 +0.08(+0.40%)
Nov 05, 2019 20.74 20.89 20.65 20.67 3,383,064 +0.06(+0.28%)
Nov 04, 2019 20.68 20.90 20.58 20.61 2,683,788 +0.00(+0.00%)
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.