Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.53 18.91 18.25 18.80 30,995,848 -0.51(-2.67%)
Feb 27, 2020 20.15 20.22 19.27 19.31 30,648,136 -1.33(-6.46%)
Feb 26, 2020 21.11 21.25 20.56 20.65 22,493,288 -0.29(-1.39%)
Feb 25, 2020 21.76 21.79 20.81 20.94 24,761,986 -0.79(-3.65%)
Feb 24, 2020 21.69 21.85 21.48 21.73 19,763,136 -0.81(-3.61%)
Feb 21, 2020 22.87 22.91 22.42 22.54 12,061,705 -0.46(-2.01%)
Feb 20, 2020 22.81 23.04 22.74 23.01 8,378,043 +0.22(+0.95%)
Feb 19, 2020 22.89 22.95 22.76 22.79 12,563,418 -0.02(-0.08%)
Feb 18, 2020 22.90 23.10 22.62 22.81 10,350,322 -0.20(-0.86%)
Feb 14, 2020 23.08 23.09 22.83 23.01 7,884,568 -0.04(-0.19%)
Feb 13, 2020 23.02 23.11 22.85 23.05 8,549,522 -0.04(-0.17%)
Feb 12, 2020 23.20 23.45 23.08 23.09 11,360,111 +0.04(+0.15%)
Feb 11, 2020 22.97 23.34 22.90 23.05 13,572,444 +0.22(+0.98%)
Feb 10, 2020 22.62 22.85 22.62 22.83 10,257,155 +0.13(+0.58%)
Feb 07, 2020 22.67 22.75 22.48 22.70 15,221,713 -0.13(-0.56%)
Feb 06, 2020 22.81 22.92 22.55 22.83 14,852,831 +0.15(+0.66%)
Feb 05, 2020 22.51 22.77 22.43 22.68 17,373,622 +0.59(+2.65%)
Feb 04, 2020 22.24 22.34 22.08 22.09 10,849,583 +0.22(+1.03%)
Feb 03, 2020 21.89 22.14 21.86 21.87 11,990,940 +0.18(+0.85%)
Jan 31, 2020 22.08 22.09 21.59 21.68 21,650,188 -0.68(-3.06%)
Jan 30, 2020 21.81 22.37 21.77 22.37 10,509,811 +0.34(+1.56%)
Jan 29, 2020 22.15 22.25 22.01 22.02 8,889,865 -0.03(-0.12%)
Jan 28, 2020 21.96 22.23 21.90 22.05 9,379,568 +0.20(+0.92%)
Jan 27, 2020 21.85 21.99 21.77 21.85 14,888,772 -0.51(-2.30%)
Jan 24, 2020 22.64 22.64 22.11 22.36 9,041,259 -0.23(-1.02%)
Jan 23, 2020 22.54 22.66 22.25 22.59 9,777,168 -0.04(-0.19%)
Jan 22, 2020 22.68 22.74 22.54 22.64 8,094,720 +0.06(+0.27%)
Jan 21, 2020 22.76 22.83 22.55 22.58 10,675,880 -0.37(-1.62%)
Jan 17, 2020 22.83 22.97 22.76 22.95 13,989,133 +0.18(+0.79%)
Jan 16, 2020 22.78 22.86 22.64 22.77 12,355,250 +0.15(+0.67%)
Jan 15, 2020 22.69 22.82 22.57 22.62 10,414,244 -0.15(-0.65%)
Jan 14, 2020 22.86 22.92 22.69 22.76 15,157,406 -0.17(-0.74%)
Jan 13, 2020 22.95 23.01 22.82 22.93 15,876,717 +0.05(+0.21%)
Jan 10, 2020 22.86 22.94 22.75 22.89 12,671,519 +0.04(+0.19%)
Jan 09, 2020 22.76 22.99 22.74 22.84 13,283,615 +0.24(+1.04%)
Jan 08, 2020 22.45 22.93 22.44 22.61 22,652,936 +0.24(+1.05%)
Jan 07, 2020 22.25 22.51 22.13 22.37 15,081,478 +0.15(+0.67%)
Jan 06, 2020 22.08 22.26 21.95 22.22 7,500,918 -0.06(-0.27%)
Jan 03, 2020 22.24 22.31 22.07 22.28 11,835,372 -0.23(-1.03%)
Jan 02, 2020 22.37 22.55 22.27 22.51 10,126,366 +0.28(+1.28%)
Dec 31, 2019 22.13 22.24 22.03 22.23 10,825,438 +0.12(+0.53%)
Dec 30, 2019 22.31 22.31 22.09 22.11 7,221,910 -0.06(-0.26%)
Dec 27, 2019 22.39 22.39 22.16 22.17 5,911,037 -0.18(-0.80%)
Dec 26, 2019 22.27 22.42 22.25 22.35 5,230,422 +0.11(+0.49%)
Dec 24, 2019 22.28 22.35 22.19 22.24 4,386,621 +0.00(+0.00%)
Dec 23, 2019 22.46 22.51 22.10 22.24 9,696,494 -0.16(-0.72%)
Dec 20, 2019 22.39 22.45 22.23 22.40 24,713,922 +0.24(+1.10%)
Dec 19, 2019 22.31 22.31 22.08 22.16 13,890,199 -0.14(-0.65%)
Dec 18, 2019 22.37 22.41 22.28 22.30 9,880,924 -0.02(-0.08%)
Dec 17, 2019 22.02 22.34 21.96 22.32 16,009,100 +0.30(+1.37%)
Dec 16, 2019 22.21 22.28 21.99 22.02 20,605,928 +0.04(+0.20%)
Dec 13, 2019 22.10 22.23 21.80 21.97 12,278,321 -0.07(-0.32%)
Dec 12, 2019 21.43 22.13 21.40 22.04 27,827,224 +0.63(+2.95%)
Dec 11, 2019 21.54 21.61 21.33 21.41 13,108,732 -0.09(-0.41%)
Dec 10, 2019 21.51 21.59 21.44 21.50 9,039,719 -0.12(-0.56%)
Dec 09, 2019 21.47 21.67 21.46 21.62 8,130,899 +0.03(+0.14%)
Dec 06, 2019 21.61 21.71 21.48 21.59 9,193,036 +0.25(+1.16%)
Dec 05, 2019 21.34 21.41 21.20 21.34 8,314,673 +0.12(+0.56%)
Dec 04, 2019 21.19 21.48 21.15 21.22 14,040,916 +0.14(+0.64%)
Dec 03, 2019 21.29 21.31 20.93 21.09 14,453,439 -0.44(-2.03%)
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.