Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 14.17 15.41 13.95 14.82 14,175,707 -1.38(-8.53%)
Feb 27, 2020 16.44 16.89 16.17 16.20 9,530,343 -0.35(-2.14%)
Feb 26, 2020 17.27 17.30 16.55 16.56 5,590,941 -0.61(-3.56%)
Feb 25, 2020 17.99 18.00 17.15 17.17 6,627,172 -0.77(-4.30%)
Feb 24, 2020 18.01 18.15 17.83 17.94 4,427,108 -0.44(-2.41%)
Feb 21, 2020 18.43 18.52 18.33 18.38 4,457,521 -0.04(-0.24%)
Feb 20, 2020 18.49 18.55 18.30 18.43 3,182,033 -0.10(-0.53%)
Feb 19, 2020 18.73 18.74 18.52 18.52 2,510,917 -0.11(-0.57%)
Feb 18, 2020 18.55 18.81 18.46 18.63 2,862,382 +0.09(+0.48%)
Feb 14, 2020 18.47 18.58 18.44 18.54 3,916,148 +0.09(+0.48%)
Feb 13, 2020 18.52 18.56 18.37 18.45 3,846,568 -0.12(-0.62%)
Feb 12, 2020 18.38 18.61 18.33 18.57 3,538,037 +0.15(+0.82%)
Feb 11, 2020 18.26 18.51 18.25 18.42 3,573,807 +0.24(+1.32%)
Feb 10, 2020 18.16 18.21 18.05 18.18 2,828,440 +0.02(+0.10%)
Feb 07, 2020 18.21 18.26 18.09 18.16 2,490,360 -0.07(-0.39%)
Feb 06, 2020 18.45 18.49 18.21 18.23 3,517,341 -0.16(-0.87%)
Feb 05, 2020 18.32 18.52 18.27 18.39 4,096,534 +0.13(+0.73%)
Feb 04, 2020 18.06 18.32 18.02 18.26 4,769,537 +0.27(+1.48%)
Feb 03, 2020 17.69 18.05 17.63 17.99 4,338,309 +0.40(+2.27%)
Jan 31, 2020 17.77 17.88 17.53 17.59 4,113,576 -0.28(-1.59%)
Jan 30, 2020 17.79 17.90 17.66 17.88 2,658,912 +0.00(+0.02%)
Jan 29, 2020 17.73 17.94 17.64 17.87 3,803,020 +0.12(+0.69%)
Jan 28, 2020 17.73 17.88 17.66 17.75 3,557,615 +0.09(+0.50%)
Jan 27, 2020 17.87 17.92 17.61 17.66 4,085,593 -0.26(-1.47%)
Jan 24, 2020 18.08 18.09 17.87 17.93 2,333,204 -0.16(-0.88%)
Jan 23, 2020 17.93 18.10 17.87 18.09 3,575,199 +0.14(+0.78%)
Jan 22, 2020 17.99 18.22 17.92 17.94 4,357,513 -0.06(-0.34%)
Jan 21, 2020 17.92 18.09 17.81 18.01 7,275,494 -0.03(-0.15%)
Jan 17, 2020 18.04 18.12 17.80 18.03 5,690,910 -0.06(-0.34%)
Jan 16, 2020 17.99 18.10 17.90 18.09 3,205,394 +0.10(+0.54%)
Jan 15, 2020 17.90 18.10 17.82 18.00 3,523,195 +0.05(+0.29%)
Jan 14, 2020 17.86 17.95 17.77 17.94 4,426,091 +0.08(+0.44%)
Jan 13, 2020 17.72 17.96 17.72 17.87 3,573,822 +0.11(+0.64%)
Jan 10, 2020 17.80 17.88 17.72 17.75 2,904,455 -0.07(-0.40%)
Jan 09, 2020 17.65 17.96 17.65 17.82 4,732,771 +0.18(+1.00%)
Jan 08, 2020 17.72 17.81 17.50 17.65 5,088,805 -0.04(-0.20%)
Jan 07, 2020 17.61 17.70 17.49 17.68 3,684,068 +0.06(+0.35%)
Jan 06, 2020 17.37 17.63 17.36 17.62 4,947,531 +0.20(+1.16%)
Jan 03, 2020 17.50 17.63 17.36 17.42 6,081,293 -0.20(-1.15%)
Jan 02, 2020 17.57 17.68 17.49 17.62 3,489,954 +0.11(+0.65%)
Dec 31, 2019 17.64 17.70 17.38 17.50 6,871,836 -0.12(-0.70%)
Dec 30, 2019 17.50 17.66 17.48 17.63 2,832,541 +0.05(+0.30%)
Dec 27, 2019 17.51 17.58 17.42 17.58 2,558,181 +0.04(+0.25%)
Dec 26, 2019 17.46 17.58 17.41 17.53 2,528,256 +0.15(+0.86%)
Dec 24, 2019 17.44 17.50 17.36 17.38 1,121,016 -0.05(-0.30%)
Dec 23, 2019 17.53 17.53 17.31 17.43 2,972,621 +0.01(+0.05%)
Dec 20, 2019 17.19 17.56 17.14 17.43 10,335,493 +0.23(+1.33%)
Dec 19, 2019 16.91 17.22 16.84 17.20 9,426,029 +0.33(+1.98%)
Dec 18, 2019 16.61 17.04 16.55 16.86 13,572,385 +0.22(+1.32%)
Dec 17, 2019 17.06 17.06 16.61 16.64 9,417,707 -0.40(-2.32%)
Dec 16, 2019 16.69 17.05 16.66 17.04 5,622,291 +0.40(+2.38%)
Dec 13, 2019 16.70 16.73 16.61 16.64 5,533,233 -0.01(-0.05%)
Dec 12, 2019 16.61 16.85 16.59 16.65 5,208,831 +0.02(+0.11%)
Dec 11, 2019 16.86 16.92 16.63 16.63 5,419,070 -0.19(-1.15%)
Dec 10, 2019 16.58 16.92 16.55 16.83 4,271,372 +0.30(+1.81%)
Dec 09, 2019 16.49 16.58 16.40 16.53 6,010,819 +0.06(+0.37%)
Dec 06, 2019 16.51 16.59 16.44 16.47 7,623,386 -0.08(-0.48%)
Dec 05, 2019 16.66 16.68 16.50 16.55 6,738,360 -0.08(-0.48%)
Dec 04, 2019 16.53 16.70 16.52 16.63 6,686,997 +0.05(+0.32%)
Dec 03, 2019 16.61 16.69 16.54 16.57 6,650,179 -0.07(-0.42%)
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.