Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 24.54 24.57 24.09 24.24 14,641,438 -0.46(-1.85%)
Jan 30, 2020 24.26 24.72 24.24 24.70 10,159,446 +0.08(+0.32%)
Jan 29, 2020 24.36 24.89 24.29 24.62 15,569,736 +0.42(+1.72%)
Jan 28, 2020 24.04 24.33 23.91 24.20 11,506,031 +0.33(+1.40%)
Jan 27, 2020 23.81 24.08 23.69 23.87 11,583,469 -0.49(-1.99%)
Jan 24, 2020 24.35 24.46 24.14 24.35 11,350,587 +0.02(+0.08%)
Jan 23, 2020 23.67 24.36 23.48 24.33 13,758,650 +0.64(+2.72%)
Jan 22, 2020 23.85 23.87 23.57 23.69 13,416,346 -0.07(-0.29%)
Jan 21, 2020 24.04 24.15 23.70 23.76 15,517,691 -0.50(-2.05%)
Jan 17, 2020 23.97 24.51 23.87 24.26 32,901,584 -0.11(-0.44%)
Jan 16, 2020 24.02 24.40 24.02 24.37 22,074,850 +0.56(+2.33%)
Jan 15, 2020 23.66 24.00 23.62 23.81 15,067,917 +0.10(+0.44%)
Jan 14, 2020 23.65 23.92 23.56 23.71 9,710,392 -0.01(-0.04%)
Jan 13, 2020 23.30 23.74 23.23 23.72 11,495,231 +0.42(+1.81%)
Jan 10, 2020 23.41 23.45 23.26 23.29 6,413,837 -0.12(-0.52%)
Jan 09, 2020 23.31 23.42 23.25 23.41 6,784,848 +0.11(+0.49%)
Jan 08, 2020 23.33 23.44 23.20 23.30 9,041,612 +0.12(+0.52%)
Jan 07, 2020 23.08 23.35 22.91 23.18 15,075,944 +0.16(+0.68%)
Jan 06, 2020 22.92 23.10 22.78 23.02 15,365,554 -0.12(-0.52%)
Jan 03, 2020 22.86 23.16 22.74 23.14 10,475,987 -0.10(-0.41%)
Jan 02, 2020 23.12 23.24 22.94 23.24 8,913,366 +0.26(+1.15%)
Dec 31, 2019 22.92 23.11 22.89 22.98 6,548,948 +0.01(+0.03%)
Dec 30, 2019 23.12 23.18 22.89 22.97 5,959,477 -0.16(-0.70%)
Dec 27, 2019 23.16 23.21 23.05 23.13 6,458,874 -0.01(-0.03%)
Dec 26, 2019 23.18 23.25 22.98 23.14 5,284,788 -0.04(-0.15%)
Dec 24, 2019 23.13 23.21 23.11 23.17 2,715,763 +0.08(+0.36%)
Dec 23, 2019 23.15 23.25 23.02 23.09 11,990,399 -0.15(-0.63%)
Dec 20, 2019 23.05 23.25 22.91 23.24 37,311,748 +0.19(+0.81%)
Dec 19, 2019 23.14 23.24 22.96 23.05 9,901,176 -0.11(-0.48%)
Dec 18, 2019 22.96 23.36 22.90 23.16 14,813,747 +0.27(+1.17%)
Dec 17, 2019 23.09 23.33 22.77 22.89 24,468,734 -0.22(-0.95%)
Dec 16, 2019 23.23 23.35 23.09 23.11 9,786,029 +0.00(+0.01%)
Dec 13, 2019 23.04 23.22 22.75 23.11 14,807,099 +0.16(+0.69%)
Dec 12, 2019 22.72 23.31 22.61 22.95 20,873,118 +0.17(+0.77%)
Dec 11, 2019 22.49 22.79 22.39 22.78 16,260,490 +0.42(+1.89%)
Dec 10, 2019 22.19 22.41 22.05 22.35 10,971,489 -0.00(-0.01%)
Dec 09, 2019 22.56 22.57 22.32 22.36 11,907,758 -0.27(-1.21%)
Dec 06, 2019 22.63 22.85 22.58 22.63 13,747,312 +0.20(+0.88%)
Dec 05, 2019 22.40 22.46 22.17 22.43 15,221,181 +0.06(+0.28%)
Dec 04, 2019 22.27 22.45 22.19 22.37 15,438,521 +0.23(+1.06%)
Dec 03, 2019 22.09 22.15 21.62 22.13 23,281,260 -0.10(-0.43%)
Dec 02, 2019 22.68 22.78 22.22 22.23 14,022,847 -0.49(-2.14%)
Nov 29, 2019 22.73 22.82 22.63 22.72 4,726,996 -0.11(-0.49%)
Nov 27, 2019 22.77 22.86 22.68 22.83 6,213,218 +0.01(+0.03%)
Nov 26, 2019 22.73 22.97 22.65 22.82 14,383,364 +0.05(+0.22%)
Nov 25, 2019 22.33 22.82 22.24 22.77 11,000,214 +0.41(+1.82%)
Nov 22, 2019 21.93 22.39 21.93 22.36 7,964,345 +0.35(+1.60%)
Nov 21, 2019 22.07 22.16 21.94 22.01 8,815,556 -0.05(-0.23%)
Nov 20, 2019 22.38 22.40 22.02 22.06 10,612,805 -0.46(-2.04%)
Nov 19, 2019 22.69 22.69 22.48 22.52 7,459,567 -0.00(-0.01%)
Nov 18, 2019 22.57 22.68 22.44 22.52 14,228,482 -0.19(-0.82%)
Nov 15, 2019 22.93 22.93 22.63 22.71 9,020,267 -0.07(-0.32%)
Nov 14, 2019 22.82 22.87 22.65 22.79 5,064,642 -0.03(-0.15%)
Nov 13, 2019 22.90 22.95 22.76 22.82 7,799,477 -0.25(-1.10%)
Nov 12, 2019 23.32 23.35 23.00 23.07 8,570,423 -0.36(-1.56%)
Nov 11, 2019 23.36 23.49 23.22 23.44 4,212,057 -0.04(-0.18%)
Nov 08, 2019 23.49 23.54 23.34 23.48 7,121,877 -0.02(-0.07%)
Nov 07, 2019 23.44 23.70 23.39 23.50 10,932,057 +0.14(+0.60%)
Nov 06, 2019 23.41 23.41 23.09 23.36 9,853,859 -0.08(-0.32%)
Nov 05, 2019 23.25 23.58 23.21 23.43 10,777,603 +0.12(+0.53%)
Nov 04, 2019 23.06 23.32 22.95 23.31 13,331,970 +0.39(+1.69%)
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.