Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.08 24.95 23.97 24.68 857,409 +0.29(+1.20%)
Dec 30, 2019 24.21 24.71 24.06 24.38 918,102 +0.31(+1.29%)
Dec 27, 2019 24.86 24.93 24.00 24.07 781,265 -0.55(-2.22%)
Dec 26, 2019 25.09 25.13 24.55 24.62 374,090 -0.16(-0.65%)
Dec 24, 2019 25.00 25.21 24.62 24.78 314,542 -0.23(-0.90%)
Dec 23, 2019 24.76 25.16 24.42 25.01 865,287 +0.37(+1.49%)
Dec 20, 2019 24.34 24.65 23.90 24.64 3,754,890 +0.32(+1.32%)
Dec 19, 2019 23.56 24.74 23.53 24.32 1,335,305 +0.95(+4.08%)
Dec 18, 2019 23.45 23.80 23.06 23.37 1,685,041 -0.29(-1.24%)
Dec 17, 2019 23.39 23.88 23.29 23.66 1,087,943 +0.37(+1.58%)
Dec 16, 2019 22.80 23.73 22.75 23.29 2,011,261 +0.78(+3.48%)
Dec 13, 2019 22.28 22.94 22.04 22.51 1,502,401 +0.31(+1.40%)
Dec 12, 2019 21.90 22.55 21.74 22.20 1,342,262 +0.36(+1.64%)
Dec 11, 2019 22.14 22.59 21.76 21.84 860,514 -0.30(-1.36%)
Dec 10, 2019 21.80 22.50 21.78 22.14 662,543 +0.19(+0.86%)
Dec 09, 2019 21.62 22.14 21.46 21.95 1,199,442 +0.07(+0.30%)
Dec 06, 2019 21.23 21.98 21.03 21.89 1,378,323 +0.76(+3.62%)
Dec 05, 2019 21.84 22.07 21.01 21.12 1,219,243 -0.55(-2.52%)
Dec 04, 2019 21.56 22.08 21.42 21.67 2,203,177 +0.53(+2.50%)
Dec 03, 2019 21.16 21.64 20.87 21.14 1,146,788 -0.28(-1.32%)
Dec 02, 2019 21.54 22.12 21.29 21.42 1,139,949 -0.01(-0.04%)
Nov 29, 2019 22.06 22.20 21.37 21.43 653,052 -1.00(-4.46%)
Nov 27, 2019 22.51 22.82 22.10 22.43 796,536 +0.01(+0.04%)
Nov 26, 2019 22.64 22.64 22.19 22.42 1,313,987 -0.41(-1.78%)
Nov 25, 2019 22.03 22.89 21.63 22.83 911,399 +0.74(+3.33%)
Nov 22, 2019 22.99 23.29 21.96 22.09 1,043,419 -0.89(-3.86%)
Nov 21, 2019 22.67 23.06 22.12 22.98 1,096,036 +0.64(+2.87%)
Nov 20, 2019 22.12 22.97 21.74 22.34 1,619,767 +0.23(+1.02%)
Nov 19, 2019 22.92 23.06 22.00 22.11 1,716,699 -0.94(-4.09%)
Nov 18, 2019 23.96 23.96 22.89 23.06 1,192,110 -1.13(-4.68%)
Nov 15, 2019 24.00 24.57 23.72 24.19 763,979 +0.39(+1.62%)
Nov 14, 2019 23.70 24.55 23.60 23.80 1,439,413 +0.12(+0.52%)
Nov 13, 2019 24.49 24.90 23.48 23.68 1,656,139 -0.86(-3.50%)
Nov 12, 2019 24.10 24.88 23.67 24.54 1,942,275 +0.55(+2.28%)
Nov 11, 2019 23.70 24.03 23.04 23.99 1,758,816 -0.09(-0.39%)
Nov 08, 2019 23.81 24.40 23.53 24.08 1,609,193 -0.05(-0.20%)
Nov 07, 2019 21.77 24.23 21.57 24.13 3,201,694 +2.53(+11.70%)
Nov 06, 2019 22.05 22.91 21.51 21.60 2,297,346 -0.59(-2.68%)
Nov 05, 2019 21.81 22.65 21.64 22.20 2,111,878 +0.71(+3.29%)
Nov 04, 2019 20.07 22.05 20.07 21.49 2,405,457 +1.74(+8.83%)
Nov 01, 2019 19.07 19.98 18.84 19.75 1,333,995 +0.93(+4.96%)
Oct 31, 2019 19.20 19.43 18.45 18.81 1,726,590 -0.44(-2.30%)
Oct 30, 2019 20.43 20.58 19.01 19.26 2,316,432 -1.20(-5.85%)
Oct 29, 2019 20.21 20.61 19.19 20.45 2,039,925 +0.03(+0.14%)
Oct 28, 2019 20.95 21.21 20.41 20.42 1,143,239 -0.41(-1.95%)
Oct 25, 2019 20.63 21.08 20.33 20.83 1,379,490 +0.12(+0.59%)
Oct 24, 2019 21.13 21.31 20.45 20.71 1,457,472 -0.39(-1.86%)
Oct 23, 2019 19.85 21.17 19.57 21.10 1,998,416 +1.22(+6.14%)
Oct 22, 2019 19.82 20.39 19.29 19.88 1,903,394 +0.10(+0.52%)
Oct 21, 2019 20.00 20.41 19.57 19.77 1,657,926 -0.21(-1.06%)
Oct 18, 2019 21.53 21.76 19.96 19.99 2,723,666 -1.65(-7.65%)
Oct 17, 2019 22.73 22.96 21.57 21.64 2,048,872 -1.12(-4.93%)
Oct 16, 2019 22.84 23.50 22.71 22.76 1,502,732 -0.03(-0.12%)
Oct 15, 2019 22.71 23.52 22.40 22.79 1,038,890 -0.08(-0.33%)
Oct 14, 2019 23.18 23.27 22.14 22.87 1,140,515 -0.87(-3.66%)
Oct 11, 2019 23.80 24.47 23.58 23.73 988,274 +0.31(+1.33%)
Oct 10, 2019 23.52 23.72 22.93 23.42 954,382 -0.04(-0.16%)
Oct 09, 2019 23.72 24.00 23.22 23.46 827,168 +0.07(+0.28%)
Oct 08, 2019 23.71 24.05 23.38 23.39 962,477 -0.61(-2.55%)
Oct 07, 2019 24.44 24.55 23.87 24.01 1,247,993 -0.55(-2.23%)
Oct 04, 2019 24.75 25.01 24.23 24.55 1,153,605 -0.25(-1.03%)
Oct 03, 2019 24.10 25.04 23.97 24.81 1,081,524 +0.43(+1.78%)
Oct 02, 2019 25.07 25.62 24.29 24.38 1,353,143 -0.84(-3.33%)
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.