Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.73 20.73 20.25 20.40 4,395,600 -0.41(-1.97%)
Jan 30, 2020 20.31 20.88 20.24 20.81 4,103,087 +0.27(+1.31%)
Jan 29, 2020 20.88 20.94 20.52 20.54 2,369,090 -0.30(-1.44%)
Jan 28, 2020 20.75 20.96 20.54 20.84 1,854,463 +0.19(+0.92%)
Jan 27, 2020 20.88 20.96 20.53 20.65 6,485,415 -0.51(-2.41%)
Jan 24, 2020 21.47 21.47 21.00 21.16 3,303,600 -0.21(-0.98%)
Jan 23, 2020 21.16 21.46 20.95 21.37 2,173,002 +0.15(+0.71%)
Jan 22, 2020 21.22 21.30 21.12 21.22 1,382,269 +0.00(+0.00%)
Jan 21, 2020 21.48 21.48 21.07 21.22 3,460,038 -0.29(-1.35%)
Jan 17, 2020 21.82 21.99 21.43 21.51 4,582,900 -0.26(-1.19%)
Jan 16, 2020 21.68 22.31 21.60 21.77 7,527,027 +0.26(+1.21%)
Jan 15, 2020 20.56 21.53 20.50 21.51 5,062,813 +1.09(+5.34%)
Jan 14, 2020 19.80 20.44 19.80 20.42 2,409,241 +0.56(+2.82%)
Jan 13, 2020 19.97 20.14 19.80 19.86 2,861,637 -0.12(-0.60%)
Jan 10, 2020 20.11 20.16 19.90 19.98 2,501,400 -0.11(-0.55%)
Jan 09, 2020 20.42 20.49 20.08 20.09 4,561,135 -0.25(-1.23%)
Jan 08, 2020 20.37 20.48 19.93 20.34 3,383,206 -0.02(-0.10%)
Jan 07, 2020 20.28 20.41 19.92 20.36 3,699,070 -0.13(-0.63%)
Jan 06, 2020 20.00 20.49 19.78 20.49 2,936,071 +0.41(+2.04%)
Jan 03, 2020 19.85 20.15 19.84 20.08 3,490,100 -0.04(-0.20%)
Jan 02, 2020 20.38 20.45 19.91 20.12 4,202,327 -0.18(-0.89%)
Dec 31, 2019 20.10 20.36 19.95 20.30 4,178,600 +0.20(+1.00%)
Dec 30, 2019 20.18 20.32 20.03 20.10 3,167,411 -0.09(-0.45%)
Dec 27, 2019 20.28 20.38 19.98 20.19 3,289,500 -0.09(-0.44%)
Dec 26, 2019 20.19 20.28 20.10 20.28 2,547,539 +0.17(+0.85%)
Dec 24, 2019 20.09 20.17 19.90 20.11 1,555,500 -0.06(-0.30%)
Dec 23, 2019 20.79 20.79 20.11 20.17 6,869,202 -0.62(-2.98%)
Dec 20, 2019 20.15 20.84 19.95 20.79 10,106,400 +0.70(+3.48%)
Dec 19, 2019 19.87 20.20 19.86 20.09 4,239,860 +0.21(+1.06%)
Dec 18, 2019 19.81 20.08 19.72 19.88 2,791,352 +0.14(+0.71%)
Dec 17, 2019 19.83 19.85 19.44 19.74 3,691,446 -0.24(-1.20%)
Dec 16, 2019 20.09 20.18 19.85 19.98 3,579,978 +0.03(+0.15%)
Dec 13, 2019 20.02 20.23 19.86 19.95 3,512,700 -0.05(-0.25%)
Dec 12, 2019 19.66 20.05 19.59 20.00 3,443,746 +0.37(+1.88%)
Dec 11, 2019 19.71 19.76 19.54 19.63 2,760,727 -0.11(-0.56%)
Dec 10, 2019 19.96 20.05 19.69 19.74 3,591,187 -0.25(-1.25%)
Dec 09, 2019 20.14 20.16 19.91 19.99 3,908,591 -0.17(-0.84%)
Dec 06, 2019 19.89 20.27 19.79 20.16 3,888,200 +0.44(+2.23%)
Dec 05, 2019 19.52 19.76 19.48 19.72 3,021,961 +0.25(+1.28%)
Dec 04, 2019 19.49 19.69 19.44 19.47 2,148,197 -0.03(-0.15%)
Dec 03, 2019 19.29 19.51 19.20 19.50 3,176,972 +0.03(+0.15%)
Dec 02, 2019 19.52 19.69 19.28 19.47 3,310,997 -0.08(-0.41%)
Nov 29, 2019 19.80 19.84 19.52 19.55 1,943,800 -0.28(-1.41%)
Nov 27, 2019 19.77 20.00 19.71 19.83 2,220,100 +0.09(+0.46%)
Nov 26, 2019 20.06 20.25 19.64 19.74 5,110,715 -0.38(-1.89%)
Nov 25, 2019 19.75 20.36 19.68 20.12 2,940,711 +0.42(+2.13%)
Nov 22, 2019 19.70 19.79 19.55 19.70 2,948,400 +0.07(+0.36%)
Nov 21, 2019 20.05 20.07 19.62 19.63 4,194,115 -0.42(-2.09%)
Nov 20, 2019 20.15 20.37 19.88 20.05 3,785,107 -0.28(-1.38%)
Nov 19, 2019 20.41 20.44 20.19 20.33 2,127,731 -0.13(-0.64%)
Nov 18, 2019 20.61 20.80 20.38 20.46 2,753,144 -0.24(-1.16%)
Nov 15, 2019 20.62 20.71 20.48 20.70 2,262,900 +0.16(+0.78%)
Nov 14, 2019 20.45 20.64 20.37 20.54 2,559,996 -0.02(-0.10%)
Nov 13, 2019 20.29 20.97 20.22 20.56 3,645,873 +0.11(+0.54%)
Nov 12, 2019 20.58 20.88 20.37 20.45 3,802,238 -0.15(-0.73%)
Nov 11, 2019 20.28 20.66 20.17 20.60 4,084,310 +0.25(+1.23%)
Nov 08, 2019 19.90 20.40 19.53 20.35 6,317,300 +0.44(+2.21%)
Nov 07, 2019 19.31 20.04 17.94 19.91 25,568,884 -0.18(-0.90%)
Nov 06, 2019 20.81 20.81 19.98 20.09 4,618,720 -0.80(-3.83%)
Nov 05, 2019 20.84 21.07 20.67 20.89 2,235,963 +0.10(+0.48%)
Nov 04, 2019 20.54 20.98 20.47 20.79 2,279,601 +0.35(+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.