Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 19.95 20.09 19.94 20.06 3,719,910 +0.11(+0.56%)
Dec 30, 2019 19.99 20.01 19.87 19.95 4,624,324 -0.02(-0.10%)
Dec 27, 2019 20.06 20.11 19.93 19.97 2,711,930 -0.04(-0.20%)
Dec 26, 2019 19.96 20.09 19.92 20.01 1,696,131 +0.06(+0.28%)
Dec 24, 2019 19.95 19.98 19.87 19.96 1,861,144 -0.01(-0.03%)
Dec 23, 2019 19.91 19.97 19.82 19.96 3,649,312 +0.08(+0.38%)
Dec 20, 2019 19.69 19.93 19.68 19.89 5,497,007 +0.16(+0.79%)
Dec 19, 2019 19.68 19.76 19.63 19.73 4,990,999 +0.02(+0.10%)
Dec 18, 2019 19.54 19.78 19.52 19.71 7,308,307 +0.27(+1.40%)
Dec 17, 2019 19.52 19.60 19.42 19.44 6,126,153 -0.05(-0.26%)
Dec 16, 2019 19.45 19.60 19.41 19.49 6,546,479 +0.16(+0.84%)
Dec 13, 2019 19.31 19.34 19.16 19.33 6,113,292 +0.03(+0.13%)
Dec 12, 2019 19.43 19.50 19.29 19.30 4,895,835 -0.20(-1.01%)
Dec 11, 2019 19.59 19.62 19.45 19.50 5,448,874 -0.03(-0.16%)
Dec 10, 2019 19.58 19.80 19.51 19.53 13,474,984 -0.05(-0.23%)
Dec 09, 2019 19.43 19.62 19.42 19.57 10,715,798 +0.15(+0.75%)
Dec 06, 2019 19.37 19.53 19.36 19.43 4,691,020 +0.02(+0.10%)
Dec 05, 2019 19.36 19.43 19.29 19.41 4,510,646 +0.11(+0.55%)
Dec 04, 2019 19.27 19.37 19.24 19.30 9,549,390 +0.15(+0.76%)
Dec 03, 2019 19.00 19.18 18.94 19.15 5,028,099 +0.07(+0.37%)
Dec 02, 2019 19.13 19.17 18.92 19.08 4,251,895 -0.09(-0.45%)
Nov 29, 2019 19.15 19.18 19.05 19.17 1,923,982 +0.03(+0.13%)
Nov 27, 2019 19.04 19.14 18.91 19.14 4,313,994 +0.12(+0.61%)
Nov 26, 2019 19.04 19.09 18.98 19.03 4,025,935 -0.03(-0.16%)
Nov 25, 2019 18.96 19.11 18.89 19.06 5,026,158 +0.19(+0.99%)
Nov 22, 2019 19.06 19.09 18.86 18.87 5,223,058 -0.18(-0.93%)
Nov 21, 2019 19.02 19.05 18.93 19.05 4,548,253 +0.03(+0.13%)
Nov 20, 2019 18.90 19.03 18.82 19.02 5,409,688 +0.05(+0.24%)
Nov 19, 2019 19.16 19.17 18.85 18.98 7,115,162 -0.22(-1.16%)
Nov 18, 2019 19.25 19.29 19.15 19.20 13,825,487 -0.06(-0.31%)
Nov 15, 2019 19.05 19.28 18.99 19.26 4,492,001 +0.23(+1.22%)
Nov 14, 2019 19.27 19.27 18.91 19.03 7,949,180 +0.14(+0.76%)
Nov 13, 2019 18.65 18.90 18.60 18.88 9,146,123 +0.23(+1.23%)
Nov 12, 2019 18.45 18.69 18.42 18.66 12,841,081 +0.24(+1.32%)
Nov 11, 2019 18.31 18.48 18.29 18.41 6,574,143 +0.14(+0.77%)
Nov 08, 2019 17.97 18.47 17.91 18.27 11,354,384 +0.36(+2.02%)
Nov 07, 2019 18.07 18.08 17.88 17.91 5,481,152 -0.09(-0.49%)
Nov 06, 2019 18.00 18.11 17.95 18.00 8,754,196 -0.00(-0.03%)
Nov 05, 2019 18.01 18.12 17.87 18.00 7,605,784 +0.02(+0.11%)
Nov 04, 2019 18.00 18.06 17.90 17.98 12,991,511 +0.00(+0.03%)
Nov 01, 2019 17.79 17.98 17.79 17.98 4,110,819 +0.22(+1.26%)
Oct 31, 2019 17.77 17.78 17.64 17.75 4,333,688 -0.01(-0.06%)
Oct 30, 2019 17.79 17.79 17.66 17.76 4,169,105 +0.00(+0.00%)
Oct 29, 2019 17.83 17.86 17.73 17.76 4,196,193 -0.10(-0.57%)
Oct 28, 2019 17.82 17.96 17.82 17.87 6,018,808 +0.08(+0.44%)
Oct 25, 2019 17.75 17.81 17.74 17.79 3,790,263 -0.05(-0.30%)
Oct 24, 2019 17.87 17.88 17.71 17.84 3,371,950 +0.01(+0.08%)
Oct 23, 2019 17.70 17.89 17.69 17.83 5,562,036 +0.14(+0.80%)
Oct 22, 2019 17.70 17.84 17.66 17.68 8,660,431 +0.03(+0.17%)
Oct 21, 2019 17.62 17.68 17.59 17.66 9,680,316 +0.05(+0.28%)
Oct 18, 2019 17.46 17.68 17.43 17.61 10,568,685 +0.18(+1.04%)
Oct 17, 2019 17.46 17.48 17.32 17.43 4,311,696 +0.03(+0.17%)
Oct 16, 2019 17.37 17.47 17.36 17.40 5,734,691 -0.00(-0.03%)
Oct 15, 2019 17.35 17.49 17.27 17.40 7,974,047 +0.03(+0.20%)
Oct 14, 2019 17.45 17.48 17.29 17.37 2,544,603 -0.14(-0.81%)
Oct 11, 2019 17.58 17.66 17.50 17.51 5,060,794 +0.12(+0.70%)
Oct 10, 2019 17.26 17.43 17.21 17.39 6,284,733 +0.24(+1.39%)
Oct 09, 2019 17.00 17.16 16.99 17.15 5,052,400 +0.19(+1.12%)
Oct 08, 2019 16.86 17.02 16.85 16.96 5,407,255 -0.01(-0.06%)
Oct 07, 2019 16.93 17.02 16.82 16.97 2,972,714 +0.00(+0.00%)
Oct 04, 2019 16.80 16.99 16.79 16.97 4,915,386 +0.21(+1.28%)
Oct 03, 2019 16.63 16.79 16.48 16.75 7,858,910 +0.11(+0.64%)
Oct 02, 2019 17.05 17.07 16.64 16.65 18,298,758 -0.49(-2.85%)
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.