Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.56 17.56 16.27 17.50 1,493,500 +0.49(+2.88%)
Feb 27, 2020 18.17 18.42 16.97 17.01 1,921,232 -1.72(-9.18%)
Feb 26, 2020 18.80 19.20 18.50 18.73 1,080,476 -0.01(-0.05%)
Feb 25, 2020 20.37 20.53 18.67 18.74 968,703 -1.56(-7.68%)
Feb 24, 2020 21.00 21.28 19.75 20.30 1,481,441 -1.29(-5.97%)
Feb 21, 2020 22.40 22.75 20.06 21.59 2,984,100 +1.70(+8.55%)
Feb 20, 2020 19.38 20.04 18.44 19.89 1,718,322 +0.42(+2.16%)
Feb 19, 2020 18.97 19.62 18.83 19.47 957,445 +0.46(+2.42%)
Feb 18, 2020 19.26 19.55 18.58 19.01 813,896 -0.44(-2.26%)
Feb 14, 2020 19.76 19.82 19.23 19.45 603,400 -0.21(-1.07%)
Feb 13, 2020 19.44 20.16 19.35 19.66 526,081 -0.15(-0.76%)
Feb 12, 2020 20.44 20.95 19.61 19.81 683,658 -0.58(-2.84%)
Feb 11, 2020 20.67 20.81 20.24 20.39 464,606 -0.11(-0.54%)
Feb 10, 2020 20.38 20.61 19.84 20.50 482,747 +0.01(+0.05%)
Feb 07, 2020 21.12 21.41 20.14 20.49 581,800 -0.69(-3.26%)
Feb 06, 2020 21.07 21.19 20.50 21.18 636,560 +0.42(+2.02%)
Feb 05, 2020 20.85 21.54 20.73 20.76 443,374 +0.26(+1.27%)
Feb 04, 2020 21.09 21.31 20.43 20.50 602,542 -0.18(-0.87%)
Feb 03, 2020 20.62 21.14 20.54 20.68 607,354 +0.20(+0.98%)
Jan 31, 2020 20.98 21.11 20.30 20.48 520,500 -0.61(-2.89%)
Jan 30, 2020 20.95 21.54 20.62 21.09 274,778 -0.09(-0.42%)
Jan 29, 2020 21.58 21.85 21.03 21.18 410,943 -0.35(-1.63%)
Jan 28, 2020 21.12 21.78 20.92 21.53 872,678 +0.59(+2.82%)
Jan 27, 2020 21.09 21.37 20.49 20.94 519,075 -0.56(-2.60%)
Jan 24, 2020 22.52 22.59 21.23 21.50 1,563,700 -1.06(-4.70%)
Jan 23, 2020 22.17 22.62 21.68 22.56 634,503 +0.26(+1.17%)
Jan 22, 2020 22.68 23.04 21.74 22.30 793,718 -0.26(-1.15%)
Jan 21, 2020 22.62 22.97 22.30 22.56 1,092,299 -0.18(-0.79%)
Jan 17, 2020 24.05 24.27 22.11 22.74 1,391,800 -1.37(-5.68%)
Jan 16, 2020 24.82 25.23 23.90 24.11 1,246,200 -0.42(-1.71%)
Jan 15, 2020 25.54 25.83 24.30 24.53 762,785 -0.99(-3.88%)
Jan 14, 2020 24.70 26.00 24.55 25.52 905,498 +0.65(+2.61%)
Jan 13, 2020 24.36 24.91 23.93 24.87 555,309 +0.64(+2.64%)
Jan 10, 2020 25.41 25.66 24.14 24.23 630,700 -1.24(-4.87%)
Jan 09, 2020 25.08 26.26 25.08 25.47 1,716,574 +0.91(+3.71%)
Jan 08, 2020 25.02 25.32 24.47 24.56 564,650 -0.50(-2.00%)
Jan 07, 2020 24.57 25.60 24.11 25.06 768,586 +0.57(+2.33%)
Jan 06, 2020 23.73 24.50 23.09 24.49 672,487 +0.64(+2.70%)
Jan 03, 2020 23.31 24.22 22.44 23.84 662,100 +0.04(+0.19%)
Jan 02, 2020 24.56 24.62 23.41 23.80 706,277 -0.37(-1.53%)
Dec 31, 2019 23.05 24.22 22.80 24.17 501,500 +1.00(+4.32%)
Dec 30, 2019 23.79 23.94 22.60 23.17 786,086 -0.85(-3.54%)
Dec 27, 2019 24.89 24.89 23.75 24.02 611,800 -0.57(-2.32%)
Dec 26, 2019 25.15 25.18 24.40 24.59 792,719 -0.51(-2.03%)
Dec 24, 2019 24.15 25.15 24.10 25.10 400,400 +0.99(+4.11%)
Dec 23, 2019 24.20 24.21 22.91 24.11 1,058,808 -0.31(-1.27%)
Dec 20, 2019 23.41 24.74 23.36 24.42 1,749,200 +1.03(+4.40%)
Dec 19, 2019 22.32 24.12 22.32 23.39 2,572,854 +1.41(+6.41%)
Dec 18, 2019 22.02 22.51 21.63 21.98 1,211,821 +0.06(+0.27%)
Dec 17, 2019 21.91 22.46 21.46 21.92 1,150,495 +0.03(+0.14%)
Dec 16, 2019 22.59 22.72 21.41 21.89 916,179 -0.61(-2.71%)
Dec 13, 2019 22.13 23.17 22.10 22.50 1,016,600 +0.40(+1.81%)
Dec 12, 2019 21.54 22.12 21.08 22.10 708,566 +0.66(+3.08%)
Dec 11, 2019 21.50 21.78 20.93 21.44 550,656 +0.00(+0.00%)
Dec 10, 2019 20.99 21.78 20.82 21.44 807,627 +0.40(+1.90%)
Dec 09, 2019 19.90 21.25 19.83 21.04 984,062 +1.18(+5.91%)
Dec 06, 2019 19.35 19.87 19.16 19.86 793,400 +0.51(+2.66%)
Dec 05, 2019 20.21 20.47 19.20 19.35 967,837 -0.93(-4.59%)
Dec 04, 2019 19.20 20.64 19.00 20.28 1,385,150 +1.20(+6.29%)
Dec 03, 2019 18.59 19.23 18.44 19.08 995,268 +0.20(+1.09%)
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.