Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.07 24.94 23.96 24.66 857,886 +0.29(+1.20%)
Dec 30, 2019 24.19 24.70 24.05 24.37 918,613 +0.31(+1.29%)
Dec 27, 2019 24.84 24.92 23.98 24.06 781,700 -0.55(-2.22%)
Dec 26, 2019 25.08 25.12 24.54 24.61 374,298 -0.16(-0.65%)
Dec 24, 2019 24.98 25.20 24.61 24.77 314,717 -0.23(-0.91%)
Dec 23, 2019 24.75 25.14 24.41 24.99 865,769 +0.37(+1.49%)
Dec 20, 2019 24.32 24.64 23.89 24.63 3,756,979 +0.32(+1.32%)
Dec 19, 2019 23.54 24.73 23.51 24.31 1,336,048 +0.95(+4.08%)
Dec 18, 2019 23.44 23.79 23.05 23.35 1,685,979 -0.29(-1.24%)
Dec 17, 2019 23.37 23.86 23.28 23.65 1,088,548 +0.37(+1.58%)
Dec 16, 2019 22.79 23.72 22.74 23.28 2,012,380 +0.78(+3.48%)
Dec 13, 2019 22.27 22.93 22.02 22.50 1,503,237 +0.31(+1.40%)
Dec 12, 2019 21.88 22.53 21.72 22.18 1,343,009 +0.36(+1.64%)
Dec 11, 2019 22.13 22.58 21.75 21.83 860,993 -0.30(-1.36%)
Dec 10, 2019 21.79 22.49 21.77 22.13 662,912 +0.19(+0.86%)
Dec 09, 2019 21.61 22.13 21.45 21.94 1,200,110 +0.07(+0.30%)
Dec 06, 2019 21.21 21.97 21.02 21.87 1,379,090 +0.76(+3.62%)
Dec 05, 2019 21.83 22.05 21.00 21.11 1,219,921 -0.55(-2.52%)
Dec 04, 2019 21.54 22.07 21.41 21.66 2,204,403 +0.53(+2.50%)
Dec 03, 2019 21.15 21.63 20.86 21.13 1,147,426 -0.28(-1.32%)
Dec 02, 2019 21.53 22.11 21.28 21.41 1,140,583 -0.01(-0.04%)
Nov 29, 2019 22.04 22.18 21.36 21.42 653,415 -1.00(-4.46%)
Nov 27, 2019 22.50 22.81 22.09 22.42 796,980 +0.01(+0.04%)
Nov 26, 2019 22.63 22.63 22.18 22.41 1,314,718 -0.41(-1.78%)
Nov 25, 2019 22.02 22.87 21.62 22.82 911,907 +0.74(+3.33%)
Nov 22, 2019 22.98 23.28 21.95 22.08 1,044,000 -0.89(-3.86%)
Nov 21, 2019 22.66 23.04 22.11 22.97 1,096,646 +0.64(+2.87%)
Nov 20, 2019 22.11 22.96 21.73 22.33 1,620,668 +0.23(+1.02%)
Nov 19, 2019 22.91 23.05 21.99 22.10 1,717,654 -0.94(-4.09%)
Nov 18, 2019 23.95 23.95 22.87 23.04 1,192,773 -1.13(-4.68%)
Nov 15, 2019 23.98 24.56 23.71 24.17 764,404 +0.39(+1.62%)
Nov 14, 2019 23.68 24.53 23.59 23.79 1,440,214 +0.12(+0.52%)
Nov 13, 2019 24.48 24.89 23.47 23.66 1,657,060 -0.86(-3.50%)
Nov 12, 2019 24.09 24.87 23.66 24.52 1,943,355 +0.55(+2.28%)
Nov 11, 2019 23.68 24.01 23.02 23.98 1,759,794 -0.09(-0.39%)
Nov 08, 2019 23.80 24.39 23.52 24.07 1,610,088 -0.05(-0.20%)
Nov 07, 2019 21.76 24.22 21.56 24.12 3,203,475 +2.53(+11.70%)
Nov 06, 2019 22.03 22.90 21.50 21.59 2,298,624 -0.59(-2.68%)
Nov 05, 2019 21.80 22.64 21.63 22.18 2,113,053 +0.71(+3.29%)
Nov 04, 2019 20.05 22.03 20.05 21.48 2,406,795 +1.74(+8.83%)
Nov 01, 2019 19.06 19.97 18.83 19.73 1,334,737 +0.93(+4.96%)
Oct 31, 2019 19.19 19.42 18.44 18.80 1,727,551 -0.44(-2.30%)
Oct 30, 2019 20.42 20.57 19.00 19.24 2,317,721 -1.20(-5.86%)
Oct 29, 2019 20.20 20.60 19.18 20.44 2,041,060 +0.03(+0.14%)
Oct 28, 2019 20.94 21.20 20.40 20.41 1,143,875 -0.41(-1.95%)
Oct 25, 2019 20.62 21.07 20.32 20.82 1,380,257 +0.12(+0.59%)
Oct 24, 2019 21.12 21.30 20.44 20.70 1,458,283 -0.39(-1.85%)
Oct 23, 2019 19.84 21.16 19.56 21.09 1,999,528 +1.22(+6.14%)
Oct 22, 2019 19.81 20.38 19.28 19.87 1,904,453 +0.10(+0.52%)
Oct 21, 2019 19.99 20.39 19.56 19.76 1,658,848 -0.21(-1.06%)
Oct 18, 2019 21.52 21.75 19.95 19.97 2,725,181 -1.65(-7.65%)
Oct 17, 2019 22.71 22.95 21.55 21.63 2,050,012 -1.12(-4.93%)
Oct 16, 2019 22.83 23.49 22.70 22.75 1,503,568 -0.03(-0.12%)
Oct 15, 2019 22.69 23.50 22.38 22.78 1,039,468 -0.08(-0.33%)
Oct 14, 2019 23.16 23.26 22.13 22.85 1,141,149 -0.87(-3.65%)
Oct 11, 2019 23.79 24.46 23.57 23.72 988,823 +0.31(+1.33%)
Oct 10, 2019 23.50 23.70 22.92 23.41 954,913 -0.04(-0.16%)
Oct 09, 2019 23.71 23.98 23.21 23.45 827,628 +0.07(+0.28%)
Oct 08, 2019 23.69 24.04 23.36 23.38 963,013 -0.61(-2.55%)
Oct 07, 2019 24.43 24.53 23.85 23.99 1,248,687 -0.55(-2.23%)
Oct 04, 2019 24.74 24.99 24.22 24.54 1,154,246 -0.25(-1.03%)
Oct 03, 2019 24.09 25.02 23.96 24.80 1,082,126 +0.43(+1.78%)
Oct 02, 2019 25.06 25.61 24.27 24.36 1,353,896 -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.