Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 21.81 21.88 21.81 21.88 400 -0.45(-2.01%)
Jan 30, 2020 22.11 22.33 22.11 22.33 379 +0.17(+0.75%)
Jan 29, 2020 22.34 22.43 22.16 22.16 748 -0.23(-1.02%)
Jan 28, 2020 21.73 22.39 21.73 22.39 990 +0.78(+3.61%)
Jan 27, 2020 21.38 21.64 21.26 21.61 12,534 -0.39(-1.78%)
Jan 24, 2020 22.41 22.41 22.00 22.00 1,700 -0.31(-1.38%)
Jan 23, 2020 22.39 22.39 22.31 22.31 1,969 -0.20(-0.90%)
Jan 22, 2020 22.63 22.65 22.42 22.51 103,377 +0.14(+0.62%)
Jan 21, 2020 22.80 22.88 22.33 22.37 12,437 -0.66(-2.86%)
Jan 17, 2020 22.74 23.03 22.74 23.03 3,300 +0.36(+1.59%)
Jan 16, 2020 22.55 22.67 22.55 22.67 1,528 +0.26(+1.14%)
Jan 15, 2020 22.60 22.73 22.41 22.41 11,966 -0.29(-1.29%)
Jan 14, 2020 22.79 22.79 22.63 22.71 1,101 -0.40(-1.72%)
Jan 13, 2020 23.36 23.42 23.07 23.10 8,133 -0.12(-0.52%)
Jan 10, 2020 23.15 23.30 23.13 23.23 1,000 +0.04(+0.19%)
Jan 09, 2020 23.13 23.23 22.96 23.18 3,686 +0.32(+1.42%)
Jan 08, 2020 22.75 22.91 22.68 22.86 4,866 +0.13(+0.58%)
Jan 07, 2020 22.77 22.77 22.72 22.72 268 +0.10(+0.44%)
Jan 06, 2020 22.52 22.63 22.48 22.63 3,509 +0.01(+0.04%)
Jan 03, 2020 22.64 22.66 22.40 22.62 4,100 -0.31(-1.34%)
Jan 02, 2020 22.93 23.12 22.86 22.93 4,522 +0.11(+0.49%)
Dec 31, 2019 22.99 22.99 22.73 22.81 1,600 -0.18(-0.76%)
Dec 30, 2019 23.29 23.29 22.86 22.99 10,249 -0.26(-1.10%)
Dec 27, 2019 23.85 23.85 23.25 23.25 7,800 -0.43(-1.81%)
Dec 26, 2019 23.28 23.87 23.28 23.68 8,110 +0.48(+2.05%)
Dec 24, 2019 22.98 23.51 22.98 23.20 2,200 +0.33(+1.43%)
Dec 23, 2019 22.50 22.89 22.50 22.87 5,927 +0.63(+2.84%)
Dec 20, 2019 21.91 22.28 21.91 22.24 3,600 +0.34(+1.57%)
Dec 19, 2019 21.63 22.06 21.63 21.90 107,326 +0.13(+0.60%)
Dec 18, 2019 21.60 21.87 21.60 21.77 2,831 +0.34(+1.60%)
Dec 17, 2019 21.40 21.42 21.17 21.42 8,743 -0.06(-0.27%)
Dec 16, 2019 21.54 21.55 21.46 21.48 1,940 +0.06(+0.29%)
Dec 13, 2019 21.34 21.65 21.34 21.42 4,800 +0.42(+1.98%)
Dec 12, 2019 20.66 21.12 20.65 21.00 8,482 +0.42(+2.06%)
Dec 11, 2019 20.67 20.69 20.52 20.58 498 +0.07(+0.33%)
Dec 10, 2019 20.87 20.87 20.49 20.51 4,375 -0.38(-1.81%)
Dec 09, 2019 20.73 20.93 20.72 20.89 5,733 +0.26(+1.27%)
Dec 06, 2019 20.50 20.66 20.43 20.63 8,100 +0.45(+2.22%)
Dec 05, 2019 20.17 20.24 20.17 20.18 1,833 +0.14(+0.68%)
Dec 04, 2019 19.93 20.12 19.93 20.04 1,077 +0.37(+1.90%)
Dec 03, 2019 19.72 19.72 19.55 19.67 4,763 -0.28(-1.40%)
Dec 02, 2019 20.30 20.30 19.91 19.95 2,747 -0.35(-1.72%)
Nov 29, 2019 20.37 20.52 20.30 20.30 3,600 -0.20(-0.98%)
Nov 27, 2019 19.96 20.51 19.96 20.50 5,300 +0.50(+2.50%)
Nov 26, 2019 19.83 20.00 19.80 20.00 2,630 +0.03(+0.13%)
Nov 25, 2019 19.66 20.00 19.66 19.97 3,311 +0.34(+1.75%)
Nov 22, 2019 19.53 19.65 19.50 19.63 6,300 +0.19(+0.95%)
Nov 21, 2019 19.39 19.46 19.39 19.44 1,820 +0.07(+0.38%)
Nov 20, 2019 18.92 19.40 18.92 19.37 3,777 +0.44(+2.35%)
Nov 19, 2019 18.72 18.93 18.72 18.93 1,224 +0.20(+1.07%)
Nov 18, 2019 18.82 18.82 18.72 18.73 1,091 -0.29(-1.55%)
Nov 15, 2019 19.04 19.12 19.02 19.02 9,000 +0.15(+0.79%)
Nov 14, 2019 18.83 19.01 18.83 18.87 4,337 +0.10(+0.54%)
Nov 13, 2019 18.77 18.77 18.77 18.77 97 -0.01(-0.04%)
Nov 12, 2019 18.77 18.78 18.66 18.78 1,095 -0.01(-0.08%)
Nov 11, 2019 18.60 18.81 18.47 18.79 5,821 +0.01(+0.08%)
Nov 08, 2019 18.83 18.83 18.71 18.78 4,600 -0.17(-0.89%)
Nov 07, 2019 18.85 19.13 18.85 18.95 4,441 +0.15(+0.78%)
Nov 06, 2019 19.02 19.02 18.79 18.80 2,073 -0.29(-1.50%)
Nov 05, 2019 19.06 19.15 19.03 19.09 5,935 +0.03(+0.14%)
Nov 04, 2019 18.96 19.06 18.94 19.06 3,739 +0.32(+1.71%)
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.