Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.84 13.91 12.83 13.87 6,827,100 +0.41(+3.05%)
Feb 27, 2020 13.76 14.11 13.10 13.46 7,003,735 -0.66(-4.67%)
Feb 26, 2020 14.62 14.84 14.11 14.12 4,796,207 -0.38(-2.62%)
Feb 25, 2020 15.48 15.52 14.30 14.50 6,274,904 -0.86(-5.60%)
Feb 24, 2020 15.21 15.42 14.98 15.36 5,444,615 -0.74(-4.60%)
Feb 21, 2020 16.01 16.30 15.92 16.10 5,528,600 +0.00(+0.00%)
Feb 20, 2020 16.65 16.72 16.07 16.10 7,679,057 -0.60(-3.59%)
Feb 19, 2020 16.10 16.80 16.04 16.70 8,724,553 +0.72(+4.51%)
Feb 18, 2020 15.54 15.98 15.46 15.98 3,165,604 +0.31(+1.98%)
Feb 14, 2020 15.80 15.93 15.42 15.67 4,292,100 -0.08(-0.51%)
Feb 13, 2020 15.56 15.78 15.45 15.75 2,810,255 -0.01(-0.06%)
Feb 12, 2020 15.96 16.20 15.61 15.76 3,893,450 +0.02(+0.13%)
Feb 11, 2020 15.57 16.21 15.54 15.74 4,580,420 +0.32(+2.08%)
Feb 10, 2020 15.31 15.59 15.15 15.42 4,000,172 -0.13(-0.84%)
Feb 07, 2020 15.63 15.70 15.36 15.55 5,058,700 -0.37(-2.32%)
Feb 06, 2020 16.10 16.10 15.64 15.92 6,281,592 +0.11(+0.70%)
Feb 05, 2020 15.31 15.89 15.18 15.81 8,182,042 +1.11(+7.55%)
Feb 04, 2020 14.46 14.94 14.24 14.70 7,441,851 +0.46(+3.23%)
Feb 03, 2020 14.01 14.42 13.91 14.24 7,227,373 +0.29(+2.08%)
Jan 31, 2020 14.01 14.24 13.62 13.95 9,964,100 -0.34(-2.38%)
Jan 30, 2020 14.28 14.41 13.81 14.29 10,568,017 -0.18(-1.24%)
Jan 29, 2020 14.83 14.87 14.35 14.47 5,281,070 -0.24(-1.63%)
Jan 28, 2020 15.10 15.25 14.65 14.71 7,369,273 -0.16(-1.08%)
Jan 27, 2020 15.01 15.32 14.80 14.87 6,590,421 -0.64(-4.13%)
Jan 24, 2020 16.30 16.32 15.36 15.51 7,815,100 -0.78(-4.79%)
Jan 23, 2020 16.37 16.41 15.94 16.29 7,353,090 -0.30(-1.81%)
Jan 22, 2020 17.07 17.12 16.50 16.59 12,839,357 -0.53(-3.10%)
Jan 21, 2020 17.58 17.62 17.10 17.12 6,598,280 -0.57(-3.22%)
Jan 17, 2020 18.06 18.25 17.51 17.69 9,067,000 -0.09(-0.51%)
Jan 16, 2020 19.42 19.61 17.73 17.78 22,011,404 -2.40(-11.89%)
Jan 15, 2020 20.33 20.48 20.05 20.18 5,605,441 -0.19(-0.93%)
Jan 14, 2020 19.73 20.54 19.68 20.37 4,218,982 +0.76(+3.88%)
Jan 13, 2020 19.39 19.86 19.15 19.61 6,203,002 +0.16(+0.82%)
Jan 10, 2020 19.90 19.94 19.34 19.45 5,061,600 -0.36(-1.82%)
Jan 09, 2020 20.46 20.52 19.73 19.81 5,700,743 -0.65(-3.18%)
Jan 08, 2020 21.30 21.39 20.40 20.46 3,709,109 -0.86(-4.03%)
Jan 07, 2020 21.06 21.55 20.99 21.32 4,986,884 +0.32(+1.52%)
Jan 06, 2020 21.34 21.45 20.90 21.00 3,060,425 -0.50(-2.33%)
Jan 03, 2020 21.17 21.61 21.15 21.50 3,011,800 +0.08(+0.37%)
Jan 02, 2020 21.86 21.86 21.32 21.42 3,062,476 -0.09(-0.42%)
Dec 31, 2019 21.37 21.67 21.26 21.51 2,288,500 +0.17(+0.80%)
Dec 30, 2019 21.70 21.70 21.30 21.34 2,299,182 -0.24(-1.11%)
Dec 27, 2019 21.41 21.78 21.33 21.58 2,454,900 +0.13(+0.61%)
Dec 26, 2019 21.50 21.70 21.25 21.45 4,729,196 -0.13(-0.60%)
Dec 24, 2019 21.61 21.92 21.47 21.58 1,092,100 +0.10(+0.47%)
Dec 23, 2019 21.30 21.55 21.26 21.48 2,262,235 +0.25(+1.18%)
Dec 20, 2019 21.58 21.65 20.98 21.23 5,139,800 -0.24(-1.12%)
Dec 19, 2019 21.10 21.67 21.00 21.47 4,766,861 +0.52(+2.48%)
Dec 18, 2019 20.60 21.03 20.50 20.95 5,129,765 +0.24(+1.16%)
Dec 17, 2019 20.82 20.95 20.52 20.71 3,503,762 -0.27(-1.29%)
Dec 16, 2019 20.99 21.40 20.88 20.98 3,211,811 +0.29(+1.40%)
Dec 13, 2019 21.42 21.59 20.59 20.69 4,334,000 -0.66(-3.09%)
Dec 12, 2019 20.40 21.34 20.31 21.35 3,443,633 +0.70(+3.39%)
Dec 11, 2019 20.55 20.92 20.46 20.65 2,535,426 +0.00(+0.00%)
Dec 10, 2019 20.22 20.72 20.19 20.65 3,175,917 +0.40(+1.98%)
Dec 09, 2019 20.67 20.81 20.12 20.25 5,420,594 -0.35(-1.70%)
Dec 06, 2019 20.13 20.90 20.06 20.60 5,272,600 +0.84(+4.25%)
Dec 05, 2019 19.86 20.01 19.75 19.76 4,065,898 +0.00(+0.00%)
Dec 04, 2019 19.97 20.15 19.76 19.76 4,574,859 -0.03(-0.15%)
Dec 03, 2019 19.97 20.01 19.52 19.79 3,053,712 -0.54(-2.66%)
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.