Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 22.29 22.35 22.22 22.22 6,433 -0.02(-0.08%)
Dec 30, 2019 22.20 22.34 22.20 22.24 7,554 +0.01(+0.04%)
Dec 27, 2019 22.29 22.29 22.23 22.23 1,054 -0.08(-0.34%)
Dec 26, 2019 22.33 22.33 22.31 22.31 1,398 +0.01(+0.04%)
Dec 24, 2019 22.28 22.34 22.28 22.30 1,371 -0.02(-0.11%)
Dec 23, 2019 22.32 22.38 22.31 22.32 6,734 -0.05(-0.24%)
Dec 20, 2019 22.40 22.41 22.29 22.38 5,062 +0.14(+0.62%)
Dec 19, 2019 22.03 22.27 22.03 22.24 4,133 +0.08(+0.37%)
Dec 18, 2019 22.09 22.20 22.09 22.16 2,249 +0.05(+0.21%)
Dec 17, 2019 22.12 22.22 22.05 22.11 10,497 +0.08(+0.37%)
Dec 16, 2019 22.10 22.11 22.03 22.03 2,750 +0.10(+0.46%)
Dec 13, 2019 22.18 22.18 21.83 21.93 10,230 -0.10(-0.46%)
Dec 12, 2019 21.98 22.03 21.98 22.03 622 +0.20(+0.92%)
Dec 11, 2019 21.79 21.87 21.78 21.83 7,691 +0.06(+0.29%)
Dec 10, 2019 21.88 21.88 21.75 21.77 3,454 -0.03(-0.13%)
Dec 09, 2019 21.82 21.84 21.76 21.80 4,605 -0.07(-0.30%)
Dec 06, 2019 21.94 21.94 21.86 21.86 3,819 +0.20(+0.93%)
Dec 05, 2019 21.61 21.66 21.60 21.66 967 +0.08(+0.38%)
Dec 04, 2019 21.75 21.75 21.58 21.58 9,917 +0.12(+0.57%)
Dec 03, 2019 21.40 21.45 21.37 21.45 4,523 -0.21(-0.96%)
Dec 02, 2019 21.75 21.75 21.66 21.66 6,041 -0.14(-0.63%)
Nov 29, 2019 21.92 21.95 21.80 21.80 2,652 -0.20(-0.89%)
Nov 27, 2019 21.93 22.01 21.93 22.00 1,379 +0.11(+0.50%)
Nov 26, 2019 21.89 21.91 21.86 21.89 3,075 +0.05(+0.21%)
Nov 25, 2019 21.66 21.87 21.66 21.84 6,252 +0.26(+1.21%)
Nov 22, 2019 21.51 21.61 21.51 21.58 7,425 +0.05(+0.23%)
Nov 21, 2019 21.51 21.56 21.51 21.53 6,651 -0.10(-0.48%)
Nov 20, 2019 21.73 21.73 21.54 21.63 5,827 -0.11(-0.49%)
Nov 19, 2019 21.71 21.79 21.66 21.74 9,193 +0.02(+0.08%)
Nov 18, 2019 21.77 21.77 21.70 21.72 2,220 -0.07(-0.32%)
Nov 15, 2019 21.72 21.84 21.72 21.79 2,439 +0.10(+0.48%)
Nov 14, 2019 21.71 21.71 21.65 21.69 1,672 +0.05(+0.24%)
Nov 13, 2019 21.62 21.68 21.57 21.64 5,660 -0.11(-0.50%)
Nov 12, 2019 21.75 21.75 21.75 114 +0.00(+0.00%)
Nov 11, 2019 21.76 21.78 21.72 21.75 2,760 -0.03(-0.12%)
Nov 08, 2019 21.74 21.80 21.74 21.77 2,015 +0.11(+0.50%)
Nov 07, 2019 21.83 21.84 21.66 21.66 6,145 -0.02(-0.09%)
Nov 06, 2019 21.65 21.68 21.64 21.68 1,110 -0.04(-0.17%)
Nov 05, 2019 21.79 21.82 21.70 21.72 3,319 +0.04(+0.17%)
Nov 04, 2019 21.61 21.68 21.60 21.68 1,976 +0.20(+0.92%)
Nov 01, 2019 21.51 21.54 21.48 21.48 2,121 +0.34(+1.61%)
Oct 31, 2019 21.19 21.19 21.08 21.14 9,640 -0.14(-0.66%)
Oct 30, 2019 21.37 21.37 21.28 21.28 1,677 -0.16(-0.77%)
Oct 29, 2019 21.42 21.52 21.42 21.45 6,052 +0.00(+0.01%)
Oct 28, 2019 21.49 21.49 21.41 21.45 5,897 +0.17(+0.82%)
Oct 25, 2019 21.22 21.30 21.22 21.27 4,031 +0.14(+0.65%)
Oct 24, 2019 21.12 21.13 21.11 21.13 2,811 -0.02(-0.09%)
Oct 23, 2019 21.14 21.16 21.13 21.15 1,872 -0.01(-0.05%)
Oct 22, 2019 21.21 21.23 21.06 21.16 4,649 +0.09(+0.44%)
Oct 21, 2019 21.08 21.12 21.07 21.07 1,102 +0.16(+0.78%)
Oct 18, 2019 20.90 20.96 20.82 20.91 8,486 -0.04(-0.18%)
Oct 17, 2019 20.89 20.99 20.85 20.95 5,793 +0.13(+0.64%)
Oct 16, 2019 20.86 20.86 20.72 20.81 8,472 +0.01(+0.03%)
Oct 15, 2019 20.83 20.84 20.79 20.81 3,623 +0.16(+0.78%)
Oct 14, 2019 20.58 20.65 20.58 20.65 1,151 -0.16(-0.76%)
Oct 11, 2019 20.81 20.89 20.80 20.80 5,834 +0.41(+1.99%)
Oct 10, 2019 20.40 20.40 20.35 20.40 2,314 +0.11(+0.56%)
Oct 09, 2019 20.18 20.33 20.18 20.29 8,803 +0.12(+0.61%)
Oct 08, 2019 20.12 20.16 20.12 20.16 350 -0.34(-1.65%)
Oct 07, 2019 20.54 20.57 20.47 20.50 2,988 +0.05(+0.25%)
Oct 04, 2019 20.40 20.45 20.32 20.45 3,819 +0.16(+0.76%)
Oct 03, 2019 20.12 20.30 20.08 20.30 597 +0.04(+0.21%)
Oct 02, 2019 20.29 20.31 20.25 20.25 1,417 -0.32(-1.57%)
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.