Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.01 22.56 21.12 21.37 40,800 -0.50(-2.29%)
Jan 30, 2020 21.67 22.09 21.67 21.87 40,819 +0.13(+0.60%)
Jan 29, 2020 21.65 22.06 21.59 21.74 33,533 +0.29(+1.35%)
Jan 28, 2020 21.84 22.11 21.32 21.45 36,708 -0.28(-1.29%)
Jan 27, 2020 22.48 22.76 21.65 21.73 47,943 -1.14(-4.98%)
Jan 24, 2020 22.51 23.09 22.02 22.87 66,300 +0.40(+1.78%)
Jan 23, 2020 22.88 23.26 22.36 22.47 36,620 -0.66(-2.85%)
Jan 22, 2020 23.78 23.97 23.08 23.13 43,631 -0.77(-3.22%)
Jan 21, 2020 23.96 24.04 23.08 23.90 97,136 -0.12(-0.50%)
Jan 17, 2020 24.12 24.20 23.64 24.02 39,600 +0.09(+0.38%)
Jan 16, 2020 23.50 24.08 23.50 23.93 50,335 +0.64(+2.75%)
Jan 15, 2020 23.77 24.02 23.24 23.29 75,608 -0.38(-1.61%)
Jan 14, 2020 23.02 24.00 23.01 23.67 50,681 +0.59(+2.56%)
Jan 13, 2020 21.98 23.24 21.70 23.08 54,923 +1.31(+6.02%)
Jan 10, 2020 20.94 21.84 20.94 21.77 45,100 +0.94(+4.51%)
Jan 09, 2020 20.66 21.03 20.01 20.83 33,699 +0.26(+1.26%)
Jan 08, 2020 20.50 20.86 20.43 20.57 32,681 -0.02(-0.10%)
Jan 07, 2020 21.56 21.56 20.40 20.59 77,430 -0.86(-4.01%)
Jan 06, 2020 20.92 21.52 20.64 21.45 86,381 +0.23(+1.08%)
Jan 03, 2020 21.20 21.70 21.03 21.22 55,000 -0.03(-0.14%)
Jan 02, 2020 21.85 21.85 21.15 21.25 58,707 -0.17(-0.79%)
Dec 31, 2019 21.87 22.07 21.38 21.42 91,400 -0.49(-2.24%)
Dec 30, 2019 22.11 22.14 21.53 21.91 67,545 -0.06(-0.27%)
Dec 27, 2019 21.90 22.15 21.18 21.97 78,100 +0.16(+0.73%)
Dec 26, 2019 22.38 22.65 21.57 21.81 42,138 -0.19(-0.86%)
Dec 24, 2019 22.04 22.38 21.69 22.00 20,500 +0.10(+0.46%)
Dec 23, 2019 22.48 22.48 21.67 21.90 63,091 -0.48(-2.14%)
Dec 20, 2019 22.71 22.71 22.18 22.38 79,100 -0.27(-1.19%)
Dec 19, 2019 22.60 22.96 22.28 22.65 55,999 +0.06(+0.27%)
Dec 18, 2019 22.59 22.76 22.30 22.59 74,588 +0.02(+0.09%)
Dec 17, 2019 22.77 22.77 22.32 22.57 61,029 -0.28(-1.23%)
Dec 16, 2019 22.60 23.31 22.60 22.85 70,933 +0.51(+2.28%)
Dec 13, 2019 22.98 23.19 22.22 22.34 121,000 -0.66(-2.87%)
Dec 12, 2019 23.59 23.64 23.00 23.00 78,538 -0.45(-1.92%)
Dec 11, 2019 23.31 23.55 22.81 23.45 79,300 -0.14(-0.59%)
Dec 10, 2019 24.94 24.94 23.40 23.59 57,883 -1.16(-4.69%)
Dec 09, 2019 24.55 25.23 24.38 24.75 65,291 +0.19(+0.77%)
Dec 06, 2019 23.10 24.59 23.09 24.56 84,100 +1.66(+7.25%)
Dec 05, 2019 22.72 23.41 22.71 22.90 35,678 +0.10(+0.44%)
Dec 04, 2019 23.51 23.74 22.61 22.80 69,026 -0.75(-3.18%)
Dec 03, 2019 24.20 24.78 23.17 23.55 87,973 -0.86(-3.52%)
Dec 02, 2019 24.90 24.90 24.08 24.41 41,208 -0.40(-1.61%)
Nov 29, 2019 24.75 25.23 24.68 24.81 83,300 +0.01(+0.04%)
Nov 27, 2019 24.27 24.96 24.27 24.80 37,300 +0.48(+1.97%)
Nov 26, 2019 23.93 24.50 23.65 24.32 47,949 +0.40(+1.67%)
Nov 25, 2019 23.15 24.34 23.15 23.92 56,952 +0.56(+2.40%)
Nov 22, 2019 22.35 23.58 22.03 23.36 76,000 +0.83(+3.68%)
Nov 21, 2019 23.95 23.95 22.43 22.53 109,088 -1.09(-4.61%)
Nov 20, 2019 23.97 24.65 22.93 23.62 256,235 -0.60(-2.48%)
Nov 19, 2019 23.81 24.28 23.34 24.22 79,561 +0.27(+1.13%)
Nov 18, 2019 24.20 24.75 23.37 23.95 142,786 -0.24(-0.99%)
Nov 15, 2019 23.73 24.78 23.08 24.19 127,700 +0.59(+2.50%)
Nov 14, 2019 22.58 24.28 22.19 23.60 89,971 +1.08(+4.80%)
Nov 13, 2019 21.82 22.77 21.63 22.52 94,398 +0.56(+2.55%)
Nov 12, 2019 21.90 22.76 21.60 21.96 95,413 +0.03(+0.14%)
Nov 11, 2019 21.28 22.60 21.19 21.93 105,406 +1.17(+5.64%)
Nov 08, 2019 22.85 23.77 20.51 20.76 143,700 -3.63(-14.88%)
Nov 07, 2019 24.64 24.85 23.93 24.39 67,986 +0.00(+0.00%)
Nov 06, 2019 24.05 24.65 23.70 24.39 52,431 +0.15(+0.62%)
Nov 05, 2019 24.43 24.63 23.62 24.24 85,878 -0.47(-1.90%)
Nov 04, 2019 25.25 25.70 24.16 24.71 82,040 -1.04(-4.04%)
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.