Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.90 18.78 17.48 18.78 6,790,300 +0.34(+1.84%)
Feb 27, 2020 19.17 19.45 17.82 18.44 6,988,546 -1.38(-6.96%)
Feb 26, 2020 19.56 20.39 19.54 19.82 4,849,025 +0.20(+1.02%)
Feb 25, 2020 20.47 20.68 19.43 19.62 5,784,868 -0.68(-3.35%)
Feb 24, 2020 20.81 21.15 20.17 20.30 6,229,691 -1.58(-7.22%)
Feb 21, 2020 22.34 22.41 21.78 21.88 4,845,800 -0.43(-1.93%)
Feb 20, 2020 21.70 23.23 21.65 22.31 8,829,343 +0.54(+2.48%)
Feb 19, 2020 22.01 22.30 21.58 21.77 5,592,745 -0.17(-0.77%)
Feb 18, 2020 22.36 22.88 21.89 21.94 7,715,637 -0.19(-0.86%)
Feb 14, 2020 23.17 23.90 21.72 22.13 26,485,400 +2.61(+13.37%)
Feb 13, 2020 19.36 20.44 19.26 19.52 6,250,651 -0.13(-0.66%)
Feb 12, 2020 20.12 20.30 19.34 19.65 5,136,122 -0.26(-1.31%)
Feb 11, 2020 18.90 20.51 18.65 19.91 8,856,590 +0.86(+4.51%)
Feb 10, 2020 19.60 19.74 18.85 19.05 5,762,671 -0.58(-2.95%)
Feb 07, 2020 20.14 20.61 19.33 19.63 11,545,700 -1.54(-7.27%)
Feb 06, 2020 21.61 22.05 21.10 21.17 4,944,541 -0.50(-2.31%)
Feb 05, 2020 22.50 22.68 21.48 21.67 6,574,366 -0.67(-3.00%)
Feb 04, 2020 22.32 22.94 22.12 22.34 5,066,128 +0.23(+1.04%)
Feb 03, 2020 22.60 22.94 21.76 22.11 5,245,653 -0.44(-1.95%)
Jan 31, 2020 23.35 23.46 22.05 22.55 6,428,000 -1.05(-4.45%)
Jan 30, 2020 23.18 23.96 23.06 23.60 4,473,756 +0.08(+0.34%)
Jan 29, 2020 24.17 24.40 23.21 23.52 7,238,604 -0.40(-1.67%)
Jan 28, 2020 22.64 23.95 22.29 23.92 10,607,802 +2.36(+10.95%)
Jan 27, 2020 21.50 22.31 21.34 21.56 6,323,327 -1.09(-4.81%)
Jan 24, 2020 24.76 24.96 22.55 22.65 9,379,900 -1.91(-7.78%)
Jan 23, 2020 24.06 25.00 23.74 24.56 6,185,050 +0.44(+1.82%)
Jan 22, 2020 24.40 24.66 23.57 24.12 7,114,809 -0.03(-0.12%)
Jan 21, 2020 25.19 25.64 23.87 24.15 9,683,678 -0.74(-2.97%)
Jan 17, 2020 24.10 25.26 23.65 24.89 12,460,000 +0.59(+2.43%)
Jan 16, 2020 25.45 25.89 24.04 24.30 13,226,597 -0.60(-2.41%)
Jan 15, 2020 24.14 25.97 23.58 24.90 20,977,555 +1.05(+4.40%)
Jan 14, 2020 22.74 24.44 21.83 23.85 24,121,920 +0.74(+3.20%)
Jan 13, 2020 20.54 23.20 20.14 23.11 18,344,336 +2.57(+12.51%)
Jan 10, 2020 20.70 21.25 20.35 20.54 6,210,700 -0.26(-1.25%)
Jan 09, 2020 20.20 21.05 19.76 20.80 7,915,209 +0.67(+3.33%)
Jan 08, 2020 19.70 20.62 19.02 20.13 8,249,312 +0.33(+1.67%)
Jan 07, 2020 20.22 20.44 19.64 19.80 4,865,199 -0.28(-1.39%)
Jan 06, 2020 19.94 20.26 19.48 20.08 5,798,354 +0.18(+0.90%)
Jan 03, 2020 19.75 20.60 19.62 19.90 6,334,200 -0.23(-1.14%)
Jan 02, 2020 21.56 21.65 19.88 20.13 10,751,866 -0.96(-4.55%)
Dec 31, 2019 18.60 21.41 18.50 21.09 16,360,600 +2.30(+12.24%)
Dec 30, 2019 19.05 19.31 18.48 18.79 6,306,373 -0.42(-2.19%)
Dec 27, 2019 19.43 19.63 19.01 19.21 5,401,000 -0.01(-0.05%)
Dec 26, 2019 19.75 19.83 19.09 19.22 4,794,893 -0.74(-3.71%)
Dec 24, 2019 19.60 19.99 19.22 19.96 3,255,800 +0.22(+1.11%)
Dec 23, 2019 19.86 20.22 19.47 19.74 4,838,605 -0.30(-1.50%)
Dec 20, 2019 20.00 20.28 19.65 20.04 4,940,100 -0.03(-0.15%)
Dec 19, 2019 19.69 20.35 19.45 20.07 5,499,244 +0.34(+1.72%)
Dec 18, 2019 20.65 20.78 19.53 19.73 7,484,246 -0.92(-4.46%)
Dec 17, 2019 20.30 20.79 20.12 20.65 4,729,180 +0.29(+1.42%)
Dec 16, 2019 20.67 21.14 20.30 20.36 5,866,446 -0.32(-1.55%)
Dec 13, 2019 21.46 22.25 20.64 20.68 11,874,201 -0.45(-2.13%)
Dec 12, 2019 20.65 21.20 20.26 21.13 6,707,123 +0.88(+4.35%)
Dec 11, 2019 20.22 20.76 20.08 20.25 6,488,280 +0.16(+0.80%)
Dec 10, 2019 21.51 21.68 19.82 20.09 12,447,587 -1.20(-5.64%)
Dec 09, 2019 19.30 21.49 19.21 21.29 19,168,400 +2.64(+14.16%)
Dec 06, 2019 18.69 18.80 18.43 18.65 2,983,500 +0.05(+0.27%)
Dec 05, 2019 18.62 18.89 18.21 18.60 4,871,495 +0.27(+1.47%)
Dec 04, 2019 19.27 19.27 18.35 18.33 5,887,511 -0.65(-3.42%)
Dec 03, 2019 17.62 19.05 17.61 18.98 7,508,902 +0.84(+4.63%)
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.