Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 16.33 16.36 16.02 16.25 476,050 -0.19(-1.13%)
Jan 30, 2020 17.14 17.39 16.39 16.43 574,021 -0.94(-5.38%)
Jan 29, 2020 17.57 17.77 17.36 17.37 645,970 -1.06(-5.78%)
Jan 28, 2020 18.70 18.70 18.23 18.43 439,736 -0.09(-0.50%)
Jan 27, 2020 18.17 18.80 18.07 18.52 351,189 -0.07(-0.40%)
Jan 24, 2020 19.22 19.23 18.58 18.60 410,913 -0.70(-3.64%)
Jan 23, 2020 19.55 19.55 19.01 19.30 377,974 -0.42(-2.11%)
Jan 22, 2020 20.05 20.24 19.72 19.72 178,865 -0.31(-1.53%)
Jan 21, 2020 20.16 20.16 19.59 20.02 309,888 -0.15(-0.73%)
Jan 17, 2020 20.45 20.45 19.92 20.17 262,059 -0.17(-0.82%)
Jan 16, 2020 19.73 20.63 19.73 20.34 276,020 +0.81(+4.17%)
Jan 15, 2020 20.10 20.33 19.46 19.52 273,514 -0.71(-3.52%)
Jan 14, 2020 20.13 20.48 19.99 20.24 289,899 +0.06(+0.28%)
Jan 13, 2020 20.68 20.68 20.05 20.18 268,443 -0.56(-2.72%)
Jan 10, 2020 20.82 20.88 20.41 20.75 227,493 -0.16(-0.75%)
Jan 09, 2020 21.20 21.23 20.77 20.90 188,899 -0.31(-1.48%)
Jan 08, 2020 21.64 21.87 21.19 21.22 246,784 -0.37(-1.72%)
Jan 07, 2020 21.81 22.20 21.41 21.59 272,036 -0.22(-1.02%)
Jan 06, 2020 21.75 22.02 21.58 21.81 312,705 -0.13(-0.59%)
Jan 03, 2020 21.58 21.99 21.46 21.94 422,471 +0.07(+0.34%)
Jan 02, 2020 22.17 22.17 21.63 21.87 344,277 -0.12(-0.55%)
Dec 31, 2019 22.10 22.32 21.93 21.99 362,951 -0.30(-1.33%)
Dec 30, 2019 21.87 22.52 21.52 22.28 360,336 +0.46(+2.12%)
Dec 27, 2019 21.95 22.09 21.57 21.82 331,733 -0.04(-0.17%)
Dec 26, 2019 21.84 22.13 21.58 21.86 198,497 +0.07(+0.34%)
Dec 24, 2019 21.99 22.20 21.67 21.78 179,531 -0.22(-1.01%)
Dec 23, 2019 21.50 22.10 21.39 22.00 355,177 +0.47(+2.19%)
Dec 20, 2019 20.96 21.85 20.77 21.53 1,252,701 +0.54(+2.55%)
Dec 19, 2019 21.44 21.45 20.84 21.00 585,747 -0.50(-2.32%)
Dec 18, 2019 21.15 21.63 20.97 21.50 542,997 +0.53(+2.51%)
Dec 17, 2019 20.66 21.00 20.31 20.97 363,499 +0.31(+1.52%)
Dec 16, 2019 20.75 21.08 20.57 20.66 440,726 +0.13(+0.63%)
Dec 13, 2019 20.98 20.98 20.09 20.53 437,828 -0.48(-2.28%)
Dec 12, 2019 20.60 21.30 20.51 21.01 482,458 +0.42(+2.02%)
Dec 11, 2019 21.13 21.13 20.54 20.59 377,991 -0.65(-3.04%)
Dec 10, 2019 21.28 21.29 20.80 21.24 372,684 -0.14(-0.65%)
Dec 09, 2019 20.55 21.63 20.55 21.38 472,997 +0.78(+3.81%)
Dec 06, 2019 20.18 21.12 20.15 20.59 567,410 +0.75(+3.77%)
Dec 05, 2019 19.76 20.07 19.71 19.84 328,455 +0.19(+0.99%)
Dec 04, 2019 19.66 20.15 19.53 19.65 353,628 +0.06(+0.28%)
Dec 03, 2019 19.75 19.76 19.41 19.59 418,525 -0.36(-1.80%)
Dec 02, 2019 20.19 20.33 19.55 19.95 546,397 -0.25(-1.23%)
Nov 29, 2019 20.41 20.47 19.83 20.20 300,444 -0.18(-0.86%)
Nov 27, 2019 21.01 21.50 20.14 20.38 410,199 -0.60(-2.86%)
Nov 26, 2019 18.83 21.25 18.56 20.98 1,176,241 +0.46(+2.25%)
Nov 25, 2019 20.48 20.61 20.05 20.52 668,553 +0.08(+0.41%)
Nov 22, 2019 20.87 20.91 19.95 20.43 547,691 -0.35(-1.69%)
Nov 21, 2019 20.58 21.07 20.26 20.79 604,530 +0.08(+0.40%)
Nov 20, 2019 20.67 21.01 20.22 20.70 441,569 -0.08(-0.40%)
Nov 19, 2019 21.63 21.70 20.66 20.79 324,160 -0.98(-4.50%)
Nov 18, 2019 22.36 22.38 21.56 21.76 451,543 -0.61(-2.72%)
Nov 15, 2019 22.18 22.59 21.89 22.37 252,772 +0.43(+1.98%)
Nov 14, 2019 21.60 22.21 21.57 21.94 341,865 +0.31(+1.45%)
Nov 13, 2019 21.83 21.92 21.33 21.63 338,100 -0.45(-2.05%)
Nov 12, 2019 22.75 22.82 21.99 22.08 437,530 -0.60(-2.65%)
Nov 11, 2019 22.64 22.75 22.39 22.68 409,809 -0.06(-0.28%)
Nov 08, 2019 22.37 22.80 21.86 22.74 548,233 +0.24(+1.07%)
Nov 07, 2019 22.55 22.95 22.41 22.50 362,447 +0.38(+1.71%)
Nov 06, 2019 22.11 22.39 21.60 22.12 526,365 -0.17(-0.75%)
Nov 05, 2019 21.50 22.38 21.50 22.29 352,072 +0.90(+4.23%)
Nov 04, 2019 20.94 21.45 20.85 21.39 355,330 +0.65(+3.12%)
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.