Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.59 13.81 13.21 13.53 10,275,053 -0.33(-2.38%)
Jan 30, 2020 13.85 13.97 13.39 13.86 10,897,816 -0.17(-1.24%)
Jan 29, 2020 14.38 14.42 13.92 14.03 5,445,878 -0.23(-1.63%)
Jan 28, 2020 14.64 14.79 14.21 14.26 7,599,248 -0.16(-1.08%)
Jan 27, 2020 14.56 14.86 14.35 14.42 6,796,090 -0.62(-4.13%)
Jan 24, 2020 15.81 15.83 14.89 15.04 8,058,988 -0.76(-4.79%)
Jan 23, 2020 15.87 15.91 15.46 15.80 7,582,560 -0.29(-1.81%)
Jan 22, 2020 16.55 16.60 16.00 16.09 13,240,039 -0.51(-3.10%)
Jan 21, 2020 17.05 17.09 16.58 16.60 6,804,194 -0.55(-3.22%)
Jan 17, 2020 17.51 17.70 16.98 17.15 9,349,957 -0.09(-0.51%)
Jan 16, 2020 18.83 19.02 17.19 17.24 22,698,320 -2.33(-11.89%)
Jan 15, 2020 19.71 19.86 19.44 19.57 5,780,371 -0.18(-0.93%)
Jan 14, 2020 19.13 19.92 19.08 19.75 4,350,645 +0.74(+3.88%)
Jan 13, 2020 18.80 19.26 18.57 19.02 6,396,581 +0.16(+0.82%)
Jan 10, 2020 19.30 19.34 18.75 18.86 5,219,559 -0.35(-1.82%)
Jan 09, 2020 19.84 19.90 19.13 19.21 5,878,648 -0.63(-3.18%)
Jan 08, 2020 20.66 20.74 19.78 19.84 3,824,860 -0.83(-4.03%)
Jan 07, 2020 20.42 20.89 20.35 20.67 5,142,511 +0.31(+1.52%)
Jan 06, 2020 20.69 20.80 20.27 20.36 3,155,932 -0.48(-2.33%)
Jan 03, 2020 20.53 20.96 20.51 20.85 3,105,790 +0.08(+0.37%)
Jan 02, 2020 21.20 21.20 20.67 20.77 3,158,047 -0.09(-0.42%)
Dec 31, 2019 20.72 21.01 20.62 20.86 2,359,918 +0.16(+0.80%)
Dec 30, 2019 21.04 21.04 20.66 20.69 2,370,933 -0.23(-1.11%)
Dec 27, 2019 20.76 21.12 20.68 20.93 2,531,510 +0.13(+0.61%)
Dec 26, 2019 20.85 21.04 20.60 20.80 4,876,781 -0.13(-0.60%)
Dec 24, 2019 20.96 21.26 20.82 20.93 1,126,181 +0.10(+0.47%)
Dec 23, 2019 20.66 20.90 20.62 20.83 2,332,833 +0.24(+1.18%)
Dec 20, 2019 20.93 20.99 20.35 20.59 5,300,199 -0.23(-1.12%)
Dec 19, 2019 20.46 21.01 20.36 20.82 4,915,622 +0.50(+2.48%)
Dec 18, 2019 19.98 20.39 19.88 20.32 5,289,851 +0.23(+1.16%)
Dec 17, 2019 20.19 20.31 19.90 20.08 3,613,105 -0.26(-1.29%)
Dec 16, 2019 20.35 20.75 20.25 20.35 3,312,043 +0.28(+1.40%)
Dec 13, 2019 20.77 20.94 19.97 20.06 4,469,252 -0.64(-3.09%)
Dec 12, 2019 19.78 20.69 19.70 20.70 3,551,099 +0.68(+3.39%)
Dec 11, 2019 19.93 20.29 19.84 20.03 2,614,549 +0.00(+0.00%)
Dec 10, 2019 19.61 20.09 19.58 20.03 3,275,028 +0.39(+1.98%)
Dec 09, 2019 20.04 20.18 19.51 19.64 5,589,756 -0.34(-1.70%)
Dec 06, 2019 19.52 20.27 19.45 19.98 5,437,143 +0.81(+4.25%)
Dec 05, 2019 19.26 19.40 19.15 19.16 4,192,783 +0.00(+0.00%)
Dec 04, 2019 19.37 19.54 19.16 19.16 4,717,628 -0.03(-0.15%)
Dec 03, 2019 19.37 19.40 18.93 19.19 3,149,010 -0.52(-2.66%)
Dec 02, 2019 19.85 20.33 19.71 19.71 2,670,122 -0.02(-0.10%)
Nov 29, 2019 19.81 19.85 19.55 19.73 1,261,372 -0.24(-1.21%)
Nov 27, 2019 19.68 19.98 19.57 19.98 2,364,970 +0.33(+1.68%)
Nov 26, 2019 19.79 19.89 19.53 19.65 2,836,383 -0.17(-0.88%)
Nov 25, 2019 20.12 20.27 19.78 19.82 2,884,525 -0.12(-0.58%)
Nov 22, 2019 19.77 20.31 19.77 19.94 4,563,505 +0.40(+2.03%)
Nov 21, 2019 19.81 20.07 19.50 19.54 2,567,466 -0.21(-1.08%)
Nov 20, 2019 19.78 20.35 19.62 19.75 2,617,133 -0.19(-0.97%)
Nov 19, 2019 20.39 20.39 19.82 19.95 2,414,938 -0.18(-0.91%)
Nov 18, 2019 20.00 20.19 19.39 20.13 3,730,735 -0.13(-0.62%)
Nov 15, 2019 20.36 20.61 19.82 20.26 3,407,934 -0.10(-0.48%)
Nov 14, 2019 20.41 20.75 20.08 20.35 3,010,691 -0.22(-1.08%)
Nov 13, 2019 20.88 21.16 20.35 20.58 4,623,960 -0.93(-4.33%)
Nov 12, 2019 21.65 22.32 21.39 21.51 3,201,531 -0.04(-0.18%)
Nov 11, 2019 21.48 21.63 21.02 21.55 3,288,241 -0.30(-1.38%)
Nov 08, 2019 21.70 22.26 21.58 21.85 4,833,887 -0.03(-0.13%)
Nov 07, 2019 21.72 22.37 21.63 21.88 4,970,625 +0.64(+3.01%)
Nov 06, 2019 21.73 21.94 21.23 21.24 2,545,034 -0.67(-3.05%)
Nov 05, 2019 22.50 22.76 21.87 21.91 5,404,795 -0.31(-1.40%)
Nov 04, 2019 21.61 22.29 21.35 22.22 3,916,982 +1.01(+4.76%)
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.