Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.06 15.93 14.73 15.28 11,601 +1.21(+8.59%)
Feb 27, 2020 14.73 15.28 13.41 14.07 25,703 -0.88(-5.88%)
Feb 26, 2020 14.95 15.61 14.73 14.95 10,054 +0.22(+1.49%)
Feb 25, 2020 16.37 16.48 14.29 14.73 35,302 -1.76(-10.67%)
Feb 24, 2020 17.03 17.03 16.04 16.48 8,421 -0.88(-5.06%)
Feb 21, 2020 18.02 18.02 17.03 17.36 9,181 -0.55(-3.07%)
Feb 20, 2020 17.03 18.02 16.92 17.91 12,565 +0.88(+5.16%)
Feb 19, 2020 16.92 17.36 16.81 17.03 5,377 +0.33(+1.97%)
Feb 18, 2020 17.47 17.58 16.69 16.70 14,994 -0.66(-3.80%)
Feb 14, 2020 17.47 17.58 17.03 17.36 10,073 +0.22(+1.28%)
Feb 13, 2020 17.25 17.36 16.92 17.14 7,905 -0.11(-0.64%)
Feb 12, 2020 17.69 17.80 17.14 17.25 6,699 -0.22(-1.26%)
Feb 11, 2020 17.36 17.80 17.14 17.47 5,255 +0.44(+2.58%)
Feb 10, 2020 17.91 18.02 17.03 17.03 18,659 -0.88(-4.91%)
Feb 07, 2020 18.68 18.68 17.80 17.91 7,079 -0.66(-3.55%)
Feb 06, 2020 19.23 19.45 18.46 18.57 5,695 -0.66(-3.43%)
Feb 05, 2020 18.24 19.23 18.24 19.23 4,767 +0.99(+5.42%)
Feb 04, 2020 18.35 18.57 18.13 18.24 8,972 +0.00(+0.00%)
Feb 03, 2020 18.46 18.46 18.24 18.24 6,139 +0.00(+0.00%)
Jan 31, 2020 18.35 18.68 18.24 18.24 10,273 -0.22(-1.19%)
Jan 30, 2020 18.68 18.68 18.24 18.46 3,869 -0.22(-1.18%)
Jan 29, 2020 18.79 18.79 18.46 18.68 3,611 +0.00(+0.00%)
Jan 28, 2020 18.46 18.68 18.24 18.68 7,105 +0.22(+1.19%)
Jan 27, 2020 18.46 18.79 18.13 18.46 6,895 +0.00(+0.00%)
Jan 24, 2020 18.79 18.90 18.46 18.46 13,494 -0.44(-2.33%)
Jan 23, 2020 19.12 19.21 18.79 18.90 12,642 -0.33(-1.71%)
Jan 22, 2020 19.12 19.23 19.01 19.23 4,332 +0.00(+0.00%)
Jan 21, 2020 19.23 19.45 18.90 19.23 18,172 +0.00(+0.00%)
Jan 17, 2020 19.67 19.67 19.23 19.23 6,997 -0.11(-0.57%)
Jan 16, 2020 19.45 19.56 19.23 19.34 5,185 -0.11(-0.56%)
Jan 15, 2020 19.45 19.67 19.12 19.45 7,091 -0.11(-0.56%)
Jan 14, 2020 19.23 19.78 19.12 19.56 11,221 +0.33(+1.71%)
Jan 13, 2020 19.12 19.56 19.01 19.23 16,079 +0.11(+0.57%)
Jan 10, 2020 19.01 19.34 18.90 19.12 15,742 +0.22(+1.16%)
Jan 09, 2020 19.45 19.51 18.79 18.90 43,991 -0.55(-2.82%)
Jan 08, 2020 19.45 19.67 19.34 19.45 15,313 -0.11(-0.56%)
Jan 07, 2020 19.45 19.67 19.45 19.56 4,263 +0.11(+0.56%)
Jan 06, 2020 19.45 19.67 19.45 19.45 12,533 +0.00(+0.00%)
Jan 03, 2020 19.67 20.17 19.45 19.45 15,987 -0.33(-1.67%)
Jan 02, 2020 20.88 21.07 19.56 19.78 22,025 -0.77(-3.74%)
Dec 31, 2019 20.22 20.88 20.00 20.55 10,491 +0.22(+1.08%)
Dec 30, 2019 20.33 20.77 20.33 20.33 13,197 +0.11(+0.54%)
Dec 27, 2019 21.10 21.10 20.00 20.22 13,212 -0.77(-3.67%)
Dec 26, 2019 21.21 21.65 20.88 20.99 5,883 -0.33(-1.55%)
Dec 24, 2019 21.21 21.43 20.99 21.32 12,393 +0.11(+0.52%)
Dec 23, 2019 19.89 21.32 19.89 21.21 14,279 +1.32(+6.63%)
Dec 20, 2019 20.00 21.10 19.89 19.89 100,295 +0.00(+0.00%)
Dec 19, 2019 20.00 20.55 19.78 19.89 17,529 +0.11(+0.56%)
Dec 18, 2019 19.01 20.00 18.57 19.78 40,688 +0.77(+4.05%)
Dec 17, 2019 19.34 19.78 18.90 19.01 22,466 -0.22(-1.14%)
Dec 16, 2019 19.78 19.78 19.23 19.23 13,879 -0.22(-1.13%)
Dec 13, 2019 19.78 20.00 19.45 19.45 8,253 -0.33(-1.67%)
Dec 12, 2019 20.22 20.22 19.56 19.78 13,232 -0.22(-1.10%)
Dec 11, 2019 20.00 20.33 19.89 20.00 7,858 -0.22(-1.09%)
Dec 10, 2019 20.33 20.33 19.89 20.22 6,767 -0.11(-0.54%)
Dec 09, 2019 20.11 20.66 20.00 20.33 7,571 +0.22(+1.09%)
Dec 06, 2019 20.44 20.66 20.00 20.11 6,751 +0.11(+0.55%)
Dec 05, 2019 20.99 20.99 19.89 20.00 9,998 -0.66(-3.19%)
Dec 04, 2019 20.44 21.10 20.44 20.66 6,129 +0.22(+1.08%)
Dec 03, 2019 20.22 20.70 20.06 20.44 10,709 +0.22(+1.09%)
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.