Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 20.70 21.60 20.20 21.10 13,370 -0.70(-3.21%)
Feb 27, 2020 22.50 22.80 20.50 21.80 13,781 -0.70(-3.11%)
Feb 26, 2020 22.80 26.00 22.30 22.50 18,050 -0.60(-2.60%)
Feb 25, 2020 20.60 23.73 20.60 23.10 21,667 +2.00(+9.48%)
Feb 24, 2020 20.70 21.45 19.50 21.10 19,159 -0.60(-2.76%)
Feb 21, 2020 22.60 24.56 21.50 21.70 28,940 -1.20(-5.24%)
Feb 20, 2020 25.90 26.00 22.10 22.90 64,246 -4.00(-14.87%)
Feb 19, 2020 29.50 31.60 25.00 26.90 141,069 -4.80(-15.14%)
Feb 18, 2020 30.00 33.30 28.20 31.70 83,058 +2.40(+8.19%)
Feb 14, 2020 29.80 30.40 26.80 29.30 38,650 +0.40(+1.38%)
Feb 13, 2020 27.50 30.60 26.80 28.90 69,206 +1.70(+6.25%)
Feb 12, 2020 27.00 27.50 26.70 27.20 11,017 +0.20(+0.74%)
Feb 11, 2020 27.00 27.50 26.50 27.00 13,191 -0.30(-1.10%)
Feb 10, 2020 27.00 27.60 26.90 27.30 9,073 +0.50(+1.87%)
Feb 07, 2020 27.20 27.20 26.50 26.80 8,110 -0.40(-1.47%)
Feb 06, 2020 27.30 27.60 27.00 27.20 7,242 -0.10(-0.37%)
Feb 05, 2020 27.00 27.50 26.50 27.30 7,620 +0.50(+1.87%)
Feb 04, 2020 27.70 27.70 26.40 26.80 10,669 -0.30(-1.11%)
Feb 03, 2020 26.80 28.50 26.50 27.10 10,076 +0.30(+1.12%)
Jan 31, 2020 26.40 27.10 25.60 26.80 8,870 +0.30(+1.13%)
Jan 30, 2020 27.20 27.80 26.33 26.50 10,369 -1.00(-3.64%)
Jan 29, 2020 27.80 27.80 27.00 27.50 10,183 +0.10(+0.36%)
Jan 28, 2020 27.50 28.80 27.10 27.40 19,635 +0.80(+3.01%)
Jan 27, 2020 26.20 27.50 26.00 26.60 15,594 +0.40(+1.53%)
Jan 24, 2020 25.60 26.50 25.60 26.20 10,440 +0.80(+3.15%)
Jan 23, 2020 26.00 26.80 25.40 25.40 15,042 -0.95(-3.61%)
Jan 22, 2020 27.50 27.50 26.10 26.35 6,412 -0.35(-1.31%)
Jan 21, 2020 27.50 27.50 25.90 26.70 18,898 +1.32(+5.20%)
Jan 17, 2020 24.40 25.55 24.40 25.38 4,930 +0.58(+2.34%)
Jan 16, 2020 25.50 25.60 24.00 24.80 10,715 -0.80(-3.13%)
Jan 15, 2020 25.00 25.82 24.50 25.60 8,541 +0.50(+1.99%)
Jan 14, 2020 25.20 25.78 24.00 25.10 9,945 +0.00(+0.00%)
Jan 13, 2020 27.40 27.50 25.10 25.10 18,629 -1.70(-6.34%)
Jan 10, 2020 25.10 27.50 24.51 26.80 51,760 +2.20(+8.94%)
Jan 09, 2020 23.60 24.80 22.65 24.60 10,467 +0.80(+3.36%)
Jan 08, 2020 23.80 24.50 23.70 23.80 2,656 -0.50(-2.06%)
Jan 07, 2020 24.50 25.70 23.80 24.30 16,117 -0.30(-1.22%)
Jan 06, 2020 24.90 24.90 23.30 24.60 18,037 +1.60(+6.96%)
Jan 03, 2020 24.80 24.80 22.90 23.00 6,060 -1.90(-7.63%)
Jan 02, 2020 22.40 24.90 22.19 24.90 8,815 +2.40(+10.67%)
Dec 31, 2019 22.60 23.80 21.50 22.50 4,480 -0.10(-0.44%)
Dec 30, 2019 22.40 22.80 21.30 22.60 8,158 +0.90(+4.15%)
Dec 27, 2019 24.10 24.15 21.50 21.70 18,140 -2.40(-9.96%)
Dec 26, 2019 22.80 24.90 22.40 24.10 15,168 +1.83(+8.24%)
Dec 24, 2019 23.00 23.10 22.12 22.27 5,920 -0.23(-1.04%)
Dec 23, 2019 21.50 23.34 20.80 22.50 40,415 +1.60(+7.66%)
Dec 20, 2019 21.40 21.40 20.65 20.90 1,250 -0.60(-2.79%)
Dec 19, 2019 20.80 21.50 20.00 21.50 2,999 +1.20(+5.91%)
Dec 18, 2019 20.70 20.80 20.00 20.30 4,343 -0.60(-2.87%)
Dec 17, 2019 21.50 21.70 20.50 20.90 4,605 -0.60(-2.79%)
Dec 16, 2019 22.00 22.40 20.00 21.50 15,528 -0.10(-0.46%)
Dec 13, 2019 21.80 22.50 21.50 21.60 4,670 -0.40(-1.82%)
Dec 12, 2019 21.60 22.40 21.13 22.00 7,636 +0.60(+2.80%)
Dec 11, 2019 21.60 22.50 21.00 21.40 5,418 -0.10(-0.47%)
Dec 10, 2019 19.10 22.00 19.10 21.50 16,920 +2.24(+11.64%)
Dec 09, 2019 19.00 19.50 19.00 19.26 2,706 +0.16(+0.83%)
Dec 06, 2019 19.50 20.40 18.90 19.10 8,690 -0.40(-2.05%)
Dec 05, 2019 19.80 20.00 19.00 19.50 7,253 -0.50(-2.50%)
Dec 04, 2019 21.40 21.40 19.80 20.00 12,809 -0.80(-3.85%)
Dec 03, 2019 22.50 22.70 18.60 20.80 12,406 -1.30(-5.88%)
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.