Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.89 27.60 24.25 27.48 950,300 +1.58(+6.10%)
Feb 27, 2020 27.20 27.89 25.75 25.90 984,096 -1.51(-5.51%)
Feb 26, 2020 27.57 29.08 27.00 27.41 427,380 +0.02(+0.07%)
Feb 25, 2020 27.58 28.43 27.05 27.39 396,086 +0.04(+0.15%)
Feb 24, 2020 30.40 30.40 26.53 27.35 988,012 -3.12(-10.24%)
Feb 21, 2020 29.88 30.99 29.41 30.47 356,400 +0.59(+1.97%)
Feb 20, 2020 29.82 30.17 28.72 29.88 480,995 +0.02(+0.07%)
Feb 19, 2020 30.18 31.46 29.80 29.86 578,590 +0.87(+3.00%)
Feb 18, 2020 29.88 30.20 28.65 28.99 562,055 -1.01(-3.37%)
Feb 14, 2020 29.51 30.15 28.17 30.00 510,400 +0.48(+1.63%)
Feb 13, 2020 30.00 31.15 29.16 29.52 496,261 -0.74(-2.45%)
Feb 12, 2020 30.00 31.10 29.47 30.26 433,754 +0.26(+0.87%)
Feb 11, 2020 28.91 32.48 28.88 30.00 971,629 +0.74(+2.53%)
Feb 10, 2020 35.49 35.67 28.05 29.26 1,811,395 -6.02(-17.06%)
Feb 07, 2020 34.27 35.93 33.95 35.28 1,527,100 +0.81(+2.35%)
Feb 06, 2020 34.19 35.00 33.47 34.47 739,898 +0.76(+2.25%)
Feb 05, 2020 31.98 34.43 30.97 33.71 1,143,666 +3.53(+11.70%)
Feb 04, 2020 28.89 31.00 28.76 30.18 1,287,034 +1.99(+7.06%)
Feb 03, 2020 27.81 28.51 27.59 28.19 619,564 +0.25(+0.89%)
Jan 31, 2020 28.30 28.63 26.67 27.94 833,800 -0.23(-0.82%)
Jan 30, 2020 27.00 28.75 25.40 28.17 3,525,867 +2.23(+8.60%)
Jan 29, 2020 25.11 26.98 25.08 25.94 697,364 +1.35(+5.49%)
Jan 28, 2020 25.60 26.00 23.77 24.59 689,588 -1.14(-4.43%)
Jan 27, 2020 24.77 26.07 24.40 25.73 912,798 +1.18(+4.81%)
Jan 24, 2020 23.80 24.99 23.70 24.55 662,100 +1.28(+5.50%)
Jan 23, 2020 25.21 25.45 23.24 23.27 988,239 +0.34(+1.48%)
Jan 22, 2020 22.01 23.18 21.71 22.93 410,743 +0.94(+4.27%)
Jan 21, 2020 21.20 22.13 20.98 21.99 339,268 +0.61(+2.85%)
Jan 17, 2020 20.06 21.84 19.86 21.38 568,300 +1.49(+7.49%)
Jan 16, 2020 19.19 20.04 19.06 19.89 328,697 +0.98(+5.18%)
Jan 15, 2020 18.44 19.17 18.20 18.91 383,502 +0.47(+2.55%)
Jan 14, 2020 17.56 18.48 17.17 18.44 301,839 +0.72(+4.06%)
Jan 13, 2020 18.53 18.54 17.49 17.72 328,246 -0.81(-4.37%)
Jan 10, 2020 18.98 19.34 18.40 18.53 246,100 -0.37(-1.96%)
Jan 09, 2020 18.36 20.00 18.24 18.90 826,986 +0.68(+3.73%)
Jan 08, 2020 16.58 18.35 16.55 18.22 246,936 +1.65(+9.96%)
Jan 07, 2020 16.45 16.71 16.17 16.57 228,487 +0.15(+0.91%)
Jan 06, 2020 15.99 16.65 15.63 16.42 210,686 +0.17(+1.05%)
Jan 03, 2020 16.29 16.50 16.02 16.25 242,800 -0.32(-1.96%)
Jan 02, 2020 17.34 17.50 16.27 16.57 194,193 -0.66(-3.80%)
Dec 31, 2019 16.83 17.42 16.50 17.23 277,800 +0.36(+2.13%)
Dec 30, 2019 17.66 17.66 16.75 16.87 219,167 -0.73(-4.15%)
Dec 27, 2019 18.19 18.20 16.92 17.60 309,600 -0.57(-3.14%)
Dec 26, 2019 19.49 19.53 18.08 18.17 224,471 -1.33(-6.82%)
Dec 24, 2019 19.52 19.73 19.22 19.50 232,600 +0.00(+0.00%)
Dec 23, 2019 19.64 20.33 19.30 19.50 481,297 +0.00(+0.00%)
Dec 20, 2019 19.58 21.03 19.33 19.50 2,309,100 -0.04(-0.20%)
Dec 19, 2019 19.32 19.59 18.82 19.54 304,279 +0.22(+1.14%)
Dec 18, 2019 19.48 19.67 18.95 19.32 453,531 -0.87(-4.31%)
Dec 17, 2019 20.27 20.58 20.02 20.19 235,116 -0.11(-0.54%)
Dec 16, 2019 20.36 20.55 19.94 20.30 334,381 +0.09(+0.45%)
Dec 13, 2019 19.89 20.33 19.64 20.21 224,200 +0.28(+1.40%)
Dec 12, 2019 19.18 20.46 19.18 19.93 300,344 +0.82(+4.29%)
Dec 11, 2019 19.60 19.81 18.83 19.11 166,976 -0.44(-2.25%)
Dec 10, 2019 19.59 20.02 19.50 19.55 236,472 -0.08(-0.41%)
Dec 09, 2019 20.41 21.00 19.19 19.63 253,177 -0.13(-0.66%)
Dec 06, 2019 20.01 20.12 19.52 19.76 447,800 +0.37(+1.91%)
Dec 05, 2019 19.81 20.09 19.10 19.39 269,415 -0.23(-1.17%)
Dec 04, 2019 19.70 20.00 19.13 19.62 350,588 +0.18(+0.93%)
Dec 03, 2019 18.31 19.88 17.92 19.44 321,876 +0.82(+4.40%)
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.