Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.70 19.32 18.35 19.10 370,415 +0.00(+0.00%)
Feb 27, 2020 19.10 19.57 18.47 19.10 472,285 -0.13(-0.66%)
Feb 26, 2020 19.86 19.94 19.21 19.23 237,480 -0.40(-2.03%)
Feb 25, 2020 20.29 20.34 19.44 19.63 352,268 -0.60(-2.98%)
Feb 24, 2020 20.42 20.62 20.20 20.23 211,490 -0.68(-3.25%)
Feb 21, 2020 21.18 21.44 20.84 20.91 1,239,353 -0.22(-1.06%)
Feb 20, 2020 21.19 21.41 20.92 21.13 308,497 -0.17(-0.78%)
Feb 19, 2020 21.27 21.40 20.74 21.30 189,382 -0.03(-0.14%)
Feb 18, 2020 21.75 21.86 21.14 21.32 235,146 -0.46(-2.10%)
Feb 14, 2020 21.43 21.81 21.30 21.78 233,144 +0.36(+1.68%)
Feb 13, 2020 22.04 22.32 21.31 21.42 216,548 -0.70(-3.16%)
Feb 12, 2020 22.09 22.18 21.91 22.12 276,397 +0.03(+0.13%)
Feb 11, 2020 22.55 22.70 21.97 22.09 168,158 -0.38(-1.69%)
Feb 10, 2020 22.35 22.50 22.25 22.47 205,217 +0.17(+0.78%)
Feb 07, 2020 22.07 22.35 21.76 22.30 342,611 +0.22(+1.01%)
Feb 06, 2020 21.14 22.12 21.14 22.07 445,616 +0.62(+2.90%)
Feb 05, 2020 21.31 21.46 21.12 21.45 234,352 +0.32(+1.52%)
Feb 04, 2020 20.88 21.31 20.78 21.13 203,075 +0.27(+1.30%)
Feb 03, 2020 20.41 20.90 20.40 20.86 192,551 +0.46(+2.24%)
Jan 31, 2020 20.67 20.91 20.26 20.40 229,643 -0.40(-1.91%)
Jan 30, 2020 20.65 20.88 20.65 20.80 184,089 +0.05(+0.23%)
Jan 29, 2020 20.98 21.02 20.59 20.75 177,937 -0.13(-0.60%)
Jan 28, 2020 20.58 20.94 20.54 20.88 266,209 +0.41(+1.99%)
Jan 27, 2020 20.54 20.65 20.31 20.47 255,437 -0.25(-1.22%)
Jan 24, 2020 20.75 20.93 20.44 20.72 274,027 +0.01(+0.05%)
Jan 23, 2020 20.79 20.96 20.48 20.71 242,293 -0.12(-0.56%)
Jan 22, 2020 20.30 20.84 20.27 20.83 239,424 +0.61(+3.03%)
Jan 21, 2020 19.74 20.29 19.74 20.22 217,322 +0.39(+1.96%)
Jan 17, 2020 19.70 19.87 19.65 19.83 168,061 +0.23(+1.19%)
Jan 16, 2020 19.57 19.61 19.29 19.60 187,433 +0.17(+0.85%)
Jan 15, 2020 19.13 19.53 19.13 19.43 195,471 +0.18(+0.96%)
Jan 14, 2020 18.72 19.31 18.63 19.25 196,614 +0.43(+2.27%)
Jan 13, 2020 18.71 18.88 18.63 18.82 218,082 +0.07(+0.36%)
Jan 10, 2020 18.97 18.97 18.63 18.75 152,615 -0.23(-1.23%)
Jan 09, 2020 19.04 19.09 18.86 18.98 181,455 -0.05(-0.26%)
Jan 08, 2020 18.84 19.04 18.63 19.03 160,664 +0.27(+1.45%)
Jan 07, 2020 19.14 19.19 18.76 18.76 115,982 -0.38(-1.98%)
Jan 06, 2020 18.91 19.38 18.79 19.14 164,189 +0.23(+1.23%)
Jan 03, 2020 18.68 18.92 18.61 18.91 226,348 +0.01(+0.05%)
Jan 02, 2020 19.42 19.42 18.85 18.90 246,650 -0.36(-1.87%)
Dec 31, 2019 19.07 19.39 19.07 19.26 271,246 +0.17(+0.92%)
Dec 30, 2019 19.16 19.30 18.96 19.08 180,947 -0.03(-0.15%)
Dec 27, 2019 19.28 19.35 19.07 19.11 103,391 -0.17(-0.91%)
Dec 26, 2019 19.51 19.65 19.15 19.29 92,937 -0.12(-0.60%)
Dec 24, 2019 19.25 19.46 19.22 19.40 75,689 +0.16(+0.81%)
Dec 23, 2019 19.30 19.37 19.18 19.25 206,373 -0.09(-0.45%)
Dec 20, 2019 19.18 19.37 19.06 19.33 936,285 +0.16(+0.81%)
Dec 19, 2019 19.62 19.62 19.09 19.18 290,268 -0.46(-2.32%)
Dec 18, 2019 19.70 19.78 19.54 19.64 187,889 -0.07(-0.34%)
Dec 17, 2019 19.91 19.92 19.64 19.70 256,207 -0.17(-0.88%)
Dec 16, 2019 19.97 20.03 19.74 19.88 415,629 +0.13(+0.64%)
Dec 13, 2019 19.81 20.02 19.64 19.75 334,888 -0.02(-0.10%)
Dec 12, 2019 19.59 20.08 19.59 19.77 322,584 +0.15(+0.74%)
Dec 11, 2019 19.62 19.96 19.47 19.63 225,713 +0.01(+0.05%)
Dec 10, 2019 19.29 19.80 19.20 19.62 295,002 +0.36(+1.87%)
Dec 09, 2019 19.17 19.36 19.03 19.26 289,332 +0.01(+0.05%)
Dec 06, 2019 19.13 19.37 19.07 19.25 505,627 +0.32(+1.69%)
Dec 05, 2019 18.26 18.99 18.23 18.93 641,070 +0.70(+3.84%)
Dec 04, 2019 18.06 18.30 17.83 18.23 6,754,902 +0.07(+0.37%)
Dec 03, 2019 18.39 18.54 18.05 18.16 577,666 -0.28(-1.53%)
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.