Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.46 23.73 23.46 23.68 62,763 +0.14(+0.60%)
Jan 30, 2020 23.29 23.55 23.29 23.54 51,755 +0.08(+0.33%)
Jan 29, 2020 23.50 23.51 23.44 23.46 40,543 +0.00(+0.00%)
Jan 28, 2020 23.53 23.55 23.46 23.46 19,933 -0.08(-0.35%)
Jan 27, 2020 23.36 23.55 23.28 23.55 37,733 +0.16(+0.70%)
Jan 24, 2020 23.39 23.44 23.28 23.38 23,659 +0.01(+0.04%)
Jan 23, 2020 23.34 23.39 23.31 23.37 21,941 +0.02(+0.08%)
Jan 22, 2020 23.24 23.35 23.24 23.35 37,783 +0.08(+0.35%)
Jan 21, 2020 23.26 23.33 23.26 23.27 70,673 +0.01(+0.04%)
Jan 17, 2020 23.28 23.28 23.26 23.26 31,326 -0.02(-0.08%)
Jan 16, 2020 23.27 23.34 23.27 23.28 35,561 -0.05(-0.20%)
Jan 15, 2020 23.29 23.37 23.27 23.33 23,281 -0.05(-0.23%)
Jan 14, 2020 23.33 23.38 23.32 23.38 22,763 -0.01(-0.04%)
Jan 13, 2020 23.30 23.39 23.24 23.39 30,508 +0.04(+0.16%)
Jan 10, 2020 23.27 23.35 23.27 23.35 46,442 +0.02(+0.08%)
Jan 09, 2020 23.28 23.34 23.26 23.34 29,829 +0.05(+0.20%)
Jan 08, 2020 23.17 23.34 23.17 23.29 56,514 +0.07(+0.31%)
Jan 07, 2020 23.19 23.26 23.17 23.22 25,004 +0.04(+0.16%)
Jan 06, 2020 23.28 23.37 23.15 23.18 102,252 -0.26(-1.09%)
Jan 03, 2020 23.34 23.46 23.34 23.44 52,028 -0.06(-0.27%)
Jan 02, 2020 23.17 23.50 23.17 23.50 80,948 +0.24(+1.02%)
Dec 31, 2019 23.13 23.26 23.13 23.26 58,600 +0.06(+0.28%)
Dec 30, 2019 23.13 23.22 23.11 23.20 47,866 -0.02(-0.08%)
Dec 27, 2019 23.16 23.22 23.13 23.22 35,927 +0.05(+0.24%)
Dec 26, 2019 23.19 23.25 23.15 23.16 28,472 -0.06(-0.28%)
Dec 24, 2019 23.19 23.26 23.13 23.23 32,531 -0.10(-0.43%)
Dec 23, 2019 23.20 23.33 23.19 23.33 32,081 +0.05(+0.22%)
Dec 20, 2019 23.19 23.29 23.18 23.28 54,657 -0.00(-0.02%)
Dec 19, 2019 23.28 23.28 23.18 23.28 35,423 -0.09(-0.39%)
Dec 18, 2019 23.14 23.37 23.14 23.37 46,363 +0.13(+0.55%)
Dec 17, 2019 23.10 23.24 23.08 23.24 40,401 +0.10(+0.43%)
Dec 16, 2019 23.04 23.14 23.03 23.14 35,622 +0.10(+0.44%)
Dec 13, 2019 23.03 23.04 22.96 23.04 26,726 -0.01(-0.04%)
Dec 12, 2019 22.92 23.05 22.85 23.05 76,425 +0.26(+1.15%)
Dec 11, 2019 22.70 22.79 22.66 22.79 38,616 +0.06(+0.26%)
Dec 10, 2019 22.73 22.74 22.66 22.73 52,740 -0.01(-0.06%)
Dec 09, 2019 22.68 22.74 22.68 22.74 24,320 +0.06(+0.27%)
Dec 06, 2019 22.69 22.71 22.65 22.68 23,748 -0.01(-0.04%)
Dec 05, 2019 22.62 22.70 22.61 22.69 69,455 +0.05(+0.20%)
Dec 04, 2019 22.62 22.69 22.59 22.64 68,083 +0.06(+0.28%)
Dec 03, 2019 22.48 22.61 22.46 22.58 56,944 +0.05(+0.20%)
Dec 02, 2019 22.44 22.58 22.44 22.54 148,036 -0.04(-0.16%)
Nov 29, 2019 22.71 22.73 22.56 22.57 83,563 -0.04(-0.20%)
Nov 27, 2019 22.71 22.74 22.61 22.62 74,019 -0.13(-0.55%)
Nov 26, 2019 22.83 22.84 22.73 22.74 63,470 -0.07(-0.32%)
Nov 25, 2019 22.78 22.82 22.74 22.82 20,941 +0.10(+0.44%)
Nov 22, 2019 22.72 22.82 22.71 22.72 20,641 +0.00(+0.00%)
Nov 21, 2019 22.74 22.80 22.72 22.72 24,812 -0.06(-0.28%)
Nov 20, 2019 22.80 22.80 22.72 22.78 39,028 -0.04(-0.16%)
Nov 19, 2019 22.83 22.83 22.77 22.82 32,973 +0.03(+0.12%)
Nov 18, 2019 22.80 22.83 22.78 22.79 72,021 -0.04(-0.20%)
Nov 15, 2019 22.83 22.83 22.77 22.83 52,490 +0.00(+0.00%)
Nov 14, 2019 22.75 22.83 22.73 22.83 85,595 -0.04(-0.16%)
Nov 13, 2019 22.84 22.90 22.83 22.87 37,612 +0.02(+0.10%)
Nov 12, 2019 22.80 22.87 22.76 22.85 24,019 +0.01(+0.06%)
Nov 11, 2019 22.86 22.87 22.81 22.83 15,761 -0.04(-0.16%)
Nov 08, 2019 22.79 22.87 22.79 22.87 26,966 +0.08(+0.36%)
Nov 07, 2019 22.80 22.84 22.75 22.79 44,047 -0.08(-0.35%)
Nov 06, 2019 22.90 22.97 22.87 22.87 57,617 -0.14(-0.63%)
Nov 05, 2019 23.02 23.05 22.98 23.01 33,820 -0.04(-0.16%)
Nov 04, 2019 22.98 23.10 22.97 23.05 35,891 +0.08(+0.35%)
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.