Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.76 18.01 15.44 17.94 2,632,887 +1.41(+8.49%)
Feb 27, 2020 17.35 18.35 15.55 16.54 3,396,851 -0.85(-4.88%)
Feb 26, 2020 18.52 18.87 17.11 17.39 1,943,873 -0.96(-5.24%)
Feb 25, 2020 20.13 20.20 18.09 18.35 1,842,644 -1.67(-8.34%)
Feb 24, 2020 19.96 20.32 19.30 20.02 1,619,254 -1.09(-5.18%)
Feb 21, 2020 21.11 21.22 20.57 21.11 1,221,476 -0.32(-1.50%)
Feb 20, 2020 21.24 21.98 21.08 21.43 1,194,193 +0.29(+1.38%)
Feb 19, 2020 20.63 21.41 20.36 21.14 1,379,060 +0.81(+3.99%)
Feb 18, 2020 20.78 20.89 20.03 20.33 1,389,028 -0.71(-3.36%)
Feb 14, 2020 21.00 21.22 20.69 21.04 1,241,838 +0.26(+1.27%)
Feb 13, 2020 20.85 21.09 20.34 20.77 1,009,145 -0.16(-0.77%)
Feb 12, 2020 21.03 22.09 20.62 20.93 1,785,686 +0.36(+1.74%)
Feb 11, 2020 20.75 20.95 20.28 20.58 1,234,007 +0.26(+1.30%)
Feb 10, 2020 20.61 20.65 19.86 20.31 1,393,946 -0.59(-2.84%)
Feb 07, 2020 21.28 21.41 20.25 20.91 1,294,226 -0.77(-3.57%)
Feb 06, 2020 22.09 22.40 21.54 21.68 1,811,211 -0.41(-1.84%)
Feb 05, 2020 21.61 22.48 21.50 22.08 1,722,040 +1.00(+4.74%)
Feb 04, 2020 21.15 21.49 20.79 21.08 1,473,939 +0.46(+2.24%)
Feb 03, 2020 20.25 21.08 20.17 20.62 2,000,060 +0.26(+1.30%)
Jan 31, 2020 20.15 20.59 19.63 20.36 1,679,822 -0.24(-1.14%)
Jan 30, 2020 19.80 20.60 19.59 20.59 1,329,532 +0.50(+2.49%)
Jan 29, 2020 20.49 20.83 19.81 20.09 1,764,282 -0.06(-0.28%)
Jan 28, 2020 19.42 20.29 19.06 20.15 2,071,570 +0.97(+5.06%)
Jan 27, 2020 19.16 19.75 19.09 19.18 2,572,449 -0.68(-3.42%)
Jan 24, 2020 20.15 20.16 19.08 19.86 2,557,380 -0.49(-2.39%)
Jan 23, 2020 20.07 20.56 19.16 20.34 2,762,879 +0.08(+0.40%)
Jan 22, 2020 21.40 21.41 20.20 20.26 2,222,086 -1.33(-6.16%)
Jan 21, 2020 22.66 22.68 21.57 21.59 2,086,737 -1.19(-5.22%)
Jan 17, 2020 22.81 23.04 22.13 22.78 3,629,963 +0.23(+1.00%)
Jan 16, 2020 22.90 23.35 22.47 22.56 2,153,924 -0.17(-0.75%)
Jan 15, 2020 23.41 23.79 22.37 22.73 2,234,187 -1.00(-4.21%)
Jan 14, 2020 24.36 24.36 23.54 23.72 4,856,031 -0.58(-2.40%)
Jan 13, 2020 23.72 24.35 23.11 24.31 1,485,216 +0.48(+2.02%)
Jan 10, 2020 23.92 23.93 23.20 23.83 1,600,603 -0.18(-0.75%)
Jan 09, 2020 24.78 24.79 23.73 24.01 2,466,283 -0.89(-3.56%)
Jan 08, 2020 26.17 26.25 24.39 24.89 1,610,615 -1.18(-4.52%)
Jan 07, 2020 25.94 26.11 25.39 26.07 2,037,086 +0.10(+0.40%)
Jan 06, 2020 26.10 26.17 25.56 25.97 1,367,194 +0.05(+0.18%)
Jan 03, 2020 25.60 26.14 25.39 25.92 1,674,625 +1.07(+4.29%)
Jan 02, 2020 24.73 25.02 24.39 24.86 836,883 +0.18(+0.73%)
Dec 31, 2019 24.08 24.95 23.97 24.68 857,409 +0.29(+1.20%)
Dec 30, 2019 24.21 24.71 24.06 24.38 918,102 +0.31(+1.29%)
Dec 27, 2019 24.86 24.93 24.00 24.07 781,265 -0.55(-2.22%)
Dec 26, 2019 25.09 25.13 24.55 24.62 374,090 -0.16(-0.65%)
Dec 24, 2019 25.00 25.21 24.62 24.78 314,542 -0.23(-0.90%)
Dec 23, 2019 24.76 25.16 24.42 25.01 865,287 +0.37(+1.49%)
Dec 20, 2019 24.34 24.65 23.90 24.64 3,754,890 +0.32(+1.32%)
Dec 19, 2019 23.56 24.74 23.53 24.32 1,335,305 +0.95(+4.08%)
Dec 18, 2019 23.45 23.80 23.06 23.37 1,685,041 -0.29(-1.24%)
Dec 17, 2019 23.39 23.88 23.29 23.66 1,087,943 +0.37(+1.58%)
Dec 16, 2019 22.80 23.73 22.75 23.29 2,011,261 +0.78(+3.48%)
Dec 13, 2019 22.28 22.94 22.04 22.51 1,502,401 +0.31(+1.40%)
Dec 12, 2019 21.90 22.55 21.74 22.20 1,342,262 +0.36(+1.64%)
Dec 11, 2019 22.14 22.59 21.76 21.84 860,514 -0.30(-1.36%)
Dec 10, 2019 21.80 22.50 21.78 22.14 662,543 +0.19(+0.86%)
Dec 09, 2019 21.62 22.14 21.46 21.95 1,199,442 +0.07(+0.30%)
Dec 06, 2019 21.23 21.98 21.03 21.89 1,378,323 +0.76(+3.62%)
Dec 05, 2019 21.84 22.07 21.01 21.12 1,219,243 -0.55(-2.52%)
Dec 04, 2019 21.56 22.08 21.42 21.67 2,203,177 +0.53(+2.50%)
Dec 03, 2019 21.16 21.64 20.87 21.14 1,146,788 -0.28(-1.32%)
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.