Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 12.52 13.57 12.51 13.53 6,999,312 +0.40(+3.05%)
Feb 27, 2020 13.42 13.76 12.78 13.13 7,180,403 -0.64(-4.67%)
Feb 26, 2020 14.26 14.47 13.76 13.77 4,917,190 -0.37(-2.62%)
Feb 25, 2020 15.10 15.14 13.95 14.14 6,433,187 -0.84(-5.60%)
Feb 24, 2020 14.84 15.04 14.61 14.98 5,581,954 -0.72(-4.60%)
Feb 21, 2020 15.62 15.90 15.53 15.70 5,668,058 +0.00(+0.00%)
Feb 20, 2020 16.24 16.31 15.67 15.70 7,872,760 -0.59(-3.59%)
Feb 19, 2020 15.70 16.39 15.65 16.29 8,944,628 +0.70(+4.51%)
Feb 18, 2020 15.16 15.59 15.08 15.59 3,245,455 +0.30(+1.98%)
Feb 14, 2020 15.41 15.54 15.04 15.28 4,400,367 -0.08(-0.51%)
Feb 13, 2020 15.18 15.39 15.07 15.36 2,881,143 -0.01(-0.06%)
Feb 12, 2020 15.57 15.80 15.23 15.37 3,991,661 +0.02(+0.13%)
Feb 11, 2020 15.19 15.81 15.16 15.35 4,695,960 +0.31(+2.08%)
Feb 10, 2020 14.93 15.21 14.78 15.04 4,101,075 -0.13(-0.84%)
Feb 07, 2020 15.25 15.31 14.98 15.17 5,186,305 -0.36(-2.32%)
Feb 06, 2020 15.70 15.70 15.26 15.53 6,440,044 +0.11(+0.70%)
Feb 05, 2020 14.93 15.50 14.81 15.42 8,388,432 +1.08(+7.55%)
Feb 04, 2020 14.10 14.57 13.89 14.34 7,629,570 +0.45(+3.23%)
Feb 03, 2020 13.67 14.07 13.57 13.89 7,409,682 +0.28(+2.08%)
Jan 31, 2020 13.67 13.89 13.28 13.61 10,215,443 -0.33(-2.38%)
Jan 30, 2020 13.93 14.06 13.47 13.94 10,834,594 -0.18(-1.24%)
Jan 29, 2020 14.47 14.50 14.00 14.11 5,414,284 -0.23(-1.63%)
Jan 28, 2020 14.73 14.87 14.29 14.35 7,555,161 -0.16(-1.08%)
Jan 27, 2020 14.64 14.94 14.44 14.50 6,756,663 -0.62(-4.13%)
Jan 24, 2020 15.90 15.92 14.98 15.13 8,012,234 -0.76(-4.79%)
Jan 23, 2020 15.97 16.01 15.55 15.89 7,538,570 -0.29(-1.81%)
Jan 22, 2020 16.65 16.70 16.09 16.18 13,163,228 -0.52(-3.10%)
Jan 21, 2020 17.15 17.19 16.68 16.70 6,764,720 -0.56(-3.22%)
Jan 17, 2020 17.62 17.80 17.08 17.25 9,295,714 -0.09(-0.51%)
Jan 16, 2020 18.94 19.13 17.29 17.34 22,566,638 -2.34(-11.89%)
Jan 15, 2020 19.83 19.98 19.56 19.68 5,746,837 -0.19(-0.93%)
Jan 14, 2020 19.24 20.03 19.20 19.87 4,325,405 +0.74(+3.88%)
Jan 13, 2020 18.91 19.37 18.68 19.13 6,359,471 +0.16(+0.82%)
Jan 10, 2020 19.41 19.45 18.86 18.97 5,189,278 -0.35(-1.82%)
Jan 09, 2020 19.96 20.02 19.24 19.32 5,844,543 -0.63(-3.18%)
Jan 08, 2020 20.78 20.86 19.90 19.96 3,802,670 -0.84(-4.03%)
Jan 07, 2020 20.54 21.01 20.47 20.80 5,112,677 +0.31(+1.52%)
Jan 06, 2020 20.81 20.92 20.39 20.48 3,137,623 -0.49(-2.33%)
Jan 03, 2020 20.65 21.08 20.63 20.97 3,087,772 +0.08(+0.37%)
Jan 02, 2020 21.32 21.32 20.80 20.89 3,139,726 -0.09(-0.42%)
Dec 31, 2019 20.84 21.14 20.74 20.98 2,346,227 +0.17(+0.80%)
Dec 30, 2019 21.17 21.17 20.78 20.81 2,357,178 -0.23(-1.11%)
Dec 27, 2019 20.88 21.24 20.81 21.05 2,516,824 +0.13(+0.61%)
Dec 26, 2019 20.97 21.17 20.72 20.92 4,848,489 -0.13(-0.60%)
Dec 24, 2019 21.08 21.38 20.94 21.05 1,119,648 +0.10(+0.47%)
Dec 23, 2019 20.78 21.02 20.74 20.95 2,319,299 +0.24(+1.18%)
Dec 20, 2019 21.05 21.12 20.46 20.71 5,269,450 -0.23(-1.12%)
Dec 19, 2019 20.58 21.14 20.48 20.94 4,887,104 +0.51(+2.48%)
Dec 18, 2019 20.09 20.51 20.00 20.43 5,259,162 +0.23(+1.16%)
Dec 17, 2019 20.31 20.43 20.02 20.20 3,592,143 -0.26(-1.29%)
Dec 16, 2019 20.47 20.87 20.37 20.46 3,292,828 +0.28(+1.40%)
Dec 13, 2019 20.89 21.06 20.08 20.18 4,443,324 -0.64(-3.09%)
Dec 12, 2019 19.90 20.81 19.81 20.82 3,530,498 +0.68(+3.39%)
Dec 11, 2019 20.04 20.41 19.96 20.14 2,599,381 +0.00(+0.00%)
Dec 10, 2019 19.72 20.21 19.69 20.14 3,256,029 +0.39(+1.98%)
Dec 09, 2019 20.16 20.30 19.62 19.75 5,557,327 -0.34(-1.70%)
Dec 06, 2019 19.63 20.39 19.57 20.09 5,405,600 +0.82(+4.25%)
Dec 05, 2019 19.37 19.52 19.26 19.27 4,168,459 +0.00(+0.00%)
Dec 04, 2019 19.48 19.65 19.27 19.27 4,690,259 -0.03(-0.15%)
Dec 03, 2019 19.48 19.52 19.04 19.30 3,130,741 -0.53(-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.