Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.47 22.94 21.33 21.66 12,412,400 -1.39(-6.03%)
Feb 27, 2020 21.00 23.36 20.61 23.05 17,192,776 +0.27(+1.19%)
Feb 26, 2020 23.60 23.72 22.74 22.78 16,448,687 -0.72(-3.06%)
Feb 25, 2020 23.59 23.77 23.09 23.50 11,854,091 -0.15(-0.63%)
Feb 24, 2020 23.23 23.70 22.62 23.65 9,805,683 -0.42(-1.74%)
Feb 21, 2020 23.97 24.43 23.56 24.07 12,587,500 +0.65(+2.78%)
Feb 20, 2020 22.46 24.96 21.81 23.42 34,627,012 -1.18(-4.80%)
Feb 19, 2020 24.24 24.60 24.11 24.60 3,914,501 +0.51(+2.12%)
Feb 18, 2020 24.25 24.43 23.77 24.09 5,995,111 -0.25(-1.03%)
Feb 14, 2020 24.46 24.65 24.15 24.34 3,693,900 +0.06(+0.25%)
Feb 13, 2020 24.40 24.62 23.84 24.28 6,895,744 -0.44(-1.78%)
Feb 12, 2020 24.83 24.94 24.51 24.72 5,240,148 +0.13(+0.53%)
Feb 11, 2020 24.30 24.96 24.21 24.59 8,710,178 +0.45(+1.86%)
Feb 10, 2020 25.11 25.26 23.37 24.14 10,399,932 +0.56(+2.37%)
Feb 07, 2020 23.84 23.91 23.35 23.58 5,206,800 -0.40(-1.67%)
Feb 06, 2020 24.64 24.86 23.94 23.98 7,467,193 -0.59(-2.40%)
Feb 05, 2020 23.98 24.70 23.64 24.57 9,957,360 +0.77(+3.24%)
Feb 04, 2020 22.51 24.09 22.12 23.80 16,149,232 +1.36(+6.06%)
Feb 03, 2020 22.88 23.12 22.41 22.44 8,810,722 -0.72(-3.11%)
Jan 31, 2020 23.13 23.21 22.76 23.16 10,433,700 -0.25(-1.07%)
Jan 30, 2020 22.91 23.46 22.72 23.41 9,088,470 +0.19(+0.82%)
Jan 29, 2020 23.00 23.63 22.34 23.22 32,146,278 +2.66(+12.94%)
Jan 28, 2020 20.44 20.76 20.22 20.56 4,140,444 +0.38(+1.88%)
Jan 27, 2020 20.24 20.47 20.04 20.18 7,101,498 -0.56(-2.70%)
Jan 24, 2020 21.09 21.09 20.49 20.74 6,867,800 -0.26(-1.24%)
Jan 23, 2020 20.78 21.24 20.35 21.00 10,319,538 +1.02(+5.11%)
Jan 22, 2020 20.50 20.50 19.95 19.98 4,145,461 -0.31(-1.53%)
Jan 21, 2020 20.32 20.57 19.93 20.29 4,776,519 +0.13(+0.64%)
Jan 17, 2020 20.24 20.28 19.94 20.16 5,016,200 -0.12(-0.59%)
Jan 16, 2020 20.07 20.31 19.98 20.28 4,081,297 +0.49(+2.48%)
Jan 15, 2020 19.96 20.20 19.73 19.79 3,782,892 -0.24(-1.20%)
Jan 14, 2020 20.29 20.36 19.85 20.03 4,812,579 -0.16(-0.79%)
Jan 13, 2020 19.30 20.23 19.28 20.19 7,490,399 +0.78(+4.02%)
Jan 10, 2020 19.13 19.69 18.89 19.41 11,794,200 +0.45(+2.37%)
Jan 09, 2020 18.31 19.28 18.11 18.96 16,608,669 +0.81(+4.46%)
Jan 08, 2020 18.20 18.51 17.90 18.15 5,397,864 +0.13(+0.72%)
Jan 07, 2020 18.13 18.55 17.89 18.02 5,741,895 -0.14(-0.77%)
Jan 06, 2020 18.70 18.72 18.02 18.16 8,904,993 -0.70(-3.71%)
Jan 03, 2020 18.02 19.09 17.88 18.86 16,173,100 +1.37(+7.83%)
Jan 02, 2020 18.25 18.26 17.27 17.49 7,396,090 -0.63(-3.48%)
Dec 31, 2019 17.97 18.14 17.61 18.12 5,201,100 +0.05(+0.28%)
Dec 30, 2019 18.20 18.36 17.90 18.07 3,963,132 -0.14(-0.77%)
Dec 27, 2019 18.41 18.55 18.05 18.21 4,052,100 -0.18(-0.98%)
Dec 26, 2019 18.28 18.50 18.14 18.39 3,687,979 +0.17(+0.93%)
Dec 24, 2019 18.34 18.41 18.13 18.22 1,913,500 -0.05(-0.27%)
Dec 23, 2019 18.64 18.65 18.11 18.27 5,044,252 -0.21(-1.14%)
Dec 20, 2019 18.51 18.94 18.23 18.48 13,639,100 +0.08(+0.43%)
Dec 19, 2019 18.56 18.63 18.16 18.40 4,964,058 -0.10(-0.54%)
Dec 18, 2019 17.92 18.65 17.92 18.50 6,642,478 +0.59(+3.29%)
Dec 17, 2019 17.91 18.13 17.61 17.91 6,175,858 +0.03(+0.17%)
Dec 16, 2019 17.94 18.17 17.62 17.88 9,455,699 +0.18(+1.02%)
Dec 13, 2019 18.45 18.55 17.69 17.70 7,828,400 -0.78(-4.22%)
Dec 12, 2019 17.32 18.53 17.16 18.48 9,088,735 +1.18(+6.82%)
Dec 11, 2019 17.68 17.73 17.08 17.30 7,902,802 -0.53(-2.97%)
Dec 10, 2019 17.30 17.88 16.99 17.83 10,622,041 +0.44(+2.53%)
Dec 09, 2019 17.75 18.12 17.37 17.39 7,209,804 -0.43(-2.41%)
Dec 06, 2019 18.30 18.52 17.73 17.82 7,411,400 -0.25(-1.38%)
Dec 05, 2019 18.78 18.84 17.91 18.07 9,633,263 -0.63(-3.37%)
Dec 04, 2019 17.50 18.77 17.36 18.70 12,447,294 +1.37(+7.91%)
Dec 03, 2019 17.78 17.87 17.30 17.33 7,430,826 -0.83(-4.57%)
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.