Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.60 16.16 15.58 16.04 4,576,828 -0.12(-0.72%)
Feb 27, 2020 16.63 17.17 16.16 16.16 3,060,184 -0.94(-5.49%)
Feb 26, 2020 17.67 17.72 17.02 17.10 1,740,239 -0.44(-2.48%)
Feb 25, 2020 18.29 18.39 17.44 17.53 1,468,584 -0.75(-4.13%)
Feb 24, 2020 18.35 18.55 18.25 18.29 1,804,004 -0.73(-3.82%)
Feb 21, 2020 19.09 19.16 18.90 19.02 1,852,949 -0.23(-1.21%)
Feb 20, 2020 18.82 19.28 18.82 19.25 1,083,519 +0.31(+1.64%)
Feb 19, 2020 19.01 19.06 18.89 18.94 995,293 +0.03(+0.15%)
Feb 18, 2020 19.18 19.28 18.89 18.91 1,869,947 -0.40(-2.05%)
Feb 14, 2020 19.62 19.69 19.28 19.31 1,115,944 -0.35(-1.77%)
Feb 13, 2020 19.50 19.69 19.47 19.65 682,231 +0.06(+0.30%)
Feb 12, 2020 19.98 20.02 19.49 19.60 1,262,235 -0.17(-0.88%)
Feb 11, 2020 19.82 20.04 19.75 19.77 805,055 +0.05(+0.25%)
Feb 10, 2020 19.62 19.76 19.57 19.72 1,181,250 +0.01(+0.05%)
Feb 07, 2020 19.76 19.85 19.67 19.71 1,069,442 -0.24(-1.21%)
Feb 06, 2020 20.44 20.48 19.93 19.95 1,002,152 -0.35(-1.72%)
Feb 05, 2020 20.14 20.34 20.13 20.30 993,833 +0.43(+2.14%)
Feb 04, 2020 19.92 19.98 19.76 19.88 1,164,009 +0.33(+1.68%)
Feb 03, 2020 19.47 19.68 19.43 19.55 1,387,491 +0.19(+1.00%)
Jan 31, 2020 19.53 19.65 19.34 19.35 1,571,870 -0.43(-2.15%)
Jan 30, 2020 19.48 19.80 19.31 19.78 1,264,319 +0.14(+0.69%)
Jan 29, 2020 19.72 19.85 19.64 19.64 1,534,460 -0.04(-0.20%)
Jan 28, 2020 19.44 19.78 19.34 19.68 1,243,780 +0.38(+1.95%)
Jan 27, 2020 19.36 19.57 19.29 19.31 1,200,963 -0.47(-2.39%)
Jan 24, 2020 20.07 20.17 19.58 19.78 1,997,411 -0.27(-1.35%)
Jan 23, 2020 20.17 20.17 19.50 20.05 2,458,554 +0.28(+1.41%)
Jan 22, 2020 20.01 20.10 19.71 19.77 1,773,039 -0.09(-0.44%)
Jan 21, 2020 20.00 20.09 19.86 19.86 1,112,067 -0.29(-1.44%)
Jan 17, 2020 20.20 20.24 20.04 20.15 920,989 +0.07(+0.34%)
Jan 16, 2020 19.93 20.08 19.88 20.08 1,041,410 +0.33(+1.66%)
Jan 15, 2020 19.77 19.98 19.63 19.75 1,014,864 -0.23(-1.16%)
Jan 14, 2020 19.90 20.06 19.78 19.98 671,953 +0.06(+0.29%)
Jan 13, 2020 19.99 20.00 19.81 19.92 706,014 +0.01(+0.05%)
Jan 10, 2020 20.08 20.11 19.82 19.91 1,801,953 -0.14(-0.72%)
Jan 09, 2020 20.09 20.09 19.92 20.06 1,143,551 +0.14(+0.73%)
Jan 08, 2020 19.70 19.98 19.59 19.91 1,190,096 +0.24(+1.23%)
Jan 07, 2020 19.82 19.89 19.64 19.67 963,240 -0.21(-1.07%)
Jan 06, 2020 19.97 20.05 19.81 19.89 1,339,396 -0.33(-1.62%)
Jan 03, 2020 20.11 20.35 20.05 20.21 995,543 -0.22(-1.09%)
Jan 02, 2020 20.45 20.45 20.23 20.44 1,565,040 +0.11(+0.52%)
Dec 31, 2019 20.19 20.46 20.19 20.33 1,159,376 +0.08(+0.38%)
Dec 30, 2019 20.35 20.39 20.21 20.25 935,995 +0.02(+0.10%)
Dec 27, 2019 20.44 20.44 20.21 20.23 556,305 -0.17(-0.85%)
Dec 26, 2019 20.45 20.54 20.37 20.41 662,605 +0.01(+0.05%)
Dec 24, 2019 20.45 20.45 20.28 20.40 355,973 +0.03(+0.14%)
Dec 23, 2019 20.63 20.64 20.37 20.37 611,571 -0.18(-0.89%)
Dec 20, 2019 20.59 20.78 20.46 20.55 3,873,504 +0.07(+0.33%)
Dec 19, 2019 20.77 20.83 20.39 20.48 1,959,960 -0.33(-1.58%)
Dec 18, 2019 20.83 20.86 20.66 20.81 1,672,868 +0.04(+0.19%)
Dec 17, 2019 20.56 20.81 20.47 20.77 999,839 +0.23(+1.13%)
Dec 16, 2019 20.66 20.79 20.46 20.54 1,996,650 +0.16(+0.80%)
Dec 13, 2019 20.41 20.77 20.20 20.38 1,022,710 -0.11(-0.52%)
Dec 12, 2019 19.83 20.52 19.80 20.48 1,501,131 +0.88(+4.48%)
Dec 11, 2019 19.77 19.81 19.50 19.61 1,265,265 -0.12(-0.59%)
Dec 10, 2019 19.72 19.84 19.64 19.72 1,579,140 -0.06(-0.29%)
Dec 09, 2019 19.87 19.93 19.73 19.78 1,209,222 -0.18(-0.92%)
Dec 06, 2019 20.06 20.25 19.95 19.96 1,327,875 +0.26(+1.32%)
Dec 05, 2019 19.75 19.79 19.62 19.70 860,995 +0.04(+0.20%)
Dec 04, 2019 19.40 19.74 19.36 19.66 1,215,602 +0.33(+1.70%)
Dec 03, 2019 19.29 19.39 19.09 19.34 1,007,645 -0.30(-1.52%)
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.