Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.50 20.00 16.00 17.87 42,192 +1.37(+8.30%)
Feb 27, 2020 17.25 17.25 16.25 16.50 28,820 -1.00(-5.71%)
Feb 26, 2020 17.75 18.00 17.00 17.50 14,980 -0.19(-1.09%)
Feb 25, 2020 18.25 18.50 16.75 17.69 52,815 -0.68(-3.69%)
Feb 24, 2020 18.75 19.00 17.79 18.37 41,955 -0.42(-2.25%)
Feb 21, 2020 19.00 19.25 18.50 18.79 18,880 -0.45(-2.36%)
Feb 20, 2020 18.75 19.25 18.52 19.25 18,696 +0.25(+1.30%)
Feb 19, 2020 18.75 19.00 18.25 19.00 18,719 +0.25(+1.31%)
Feb 18, 2020 19.50 19.87 18.53 18.75 30,804 -0.74(-3.81%)
Feb 14, 2020 19.50 19.75 19.00 19.50 21,040 +0.20(+1.02%)
Feb 13, 2020 20.25 20.25 18.88 19.30 31,817 -0.20(-1.01%)
Feb 12, 2020 20.50 20.75 18.81 19.50 29,283 -0.75(-3.72%)
Feb 11, 2020 20.00 21.00 20.00 20.25 31,470 +0.50(+2.54%)
Feb 10, 2020 21.00 21.50 19.26 19.75 42,840 -0.63(-3.08%)
Feb 07, 2020 20.75 21.50 20.38 20.38 14,268 -0.88(-4.12%)
Feb 06, 2020 21.00 22.00 20.50 21.25 14,215 +0.50(+2.41%)
Feb 05, 2020 21.32 21.75 20.00 20.75 22,345 -0.60(-2.81%)
Feb 04, 2020 22.61 22.61 20.92 21.35 25,325 -1.15(-5.11%)
Feb 03, 2020 22.25 22.75 22.25 22.50 9,592 +0.48(+2.16%)
Jan 31, 2020 21.75 22.67 21.75 22.02 15,476 +0.27(+1.24%)
Jan 30, 2020 23.00 23.25 21.50 21.75 19,129 -1.50(-6.43%)
Jan 29, 2020 23.25 23.50 22.50 23.25 15,245 -1.00(-4.12%)
Jan 28, 2020 23.75 24.00 21.25 24.25 33,049 +0.75(+3.19%)
Jan 27, 2020 24.75 24.75 23.00 23.50 35,602 -0.84(-3.45%)
Jan 24, 2020 22.75 24.69 22.75 24.34 75,152 +1.73(+7.68%)
Jan 23, 2020 22.36 22.75 21.75 22.61 27,167 +0.23(+1.03%)
Jan 22, 2020 22.11 22.48 21.50 22.38 17,772 +0.34(+1.52%)
Jan 21, 2020 22.00 22.50 21.50 22.04 22,676 +0.11(+0.52%)
Jan 17, 2020 22.47 22.47 21.50 21.93 15,228 -0.07(-0.34%)
Jan 16, 2020 22.50 22.50 20.50 22.00 41,338 -0.25(-1.12%)
Jan 15, 2020 21.50 22.50 21.50 22.25 22,957 +0.75(+3.49%)
Jan 14, 2020 21.25 21.75 21.25 21.50 14,666 +0.25(+1.18%)
Jan 13, 2020 21.50 21.75 20.53 21.25 20,772 -0.27(-1.23%)
Jan 10, 2020 22.25 22.36 21.50 21.52 15,756 -0.23(-1.08%)
Jan 09, 2020 21.50 22.00 21.25 21.75 12,340 +0.27(+1.27%)
Jan 08, 2020 22.00 22.00 21.00 21.48 19,039 -0.52(-2.38%)
Jan 07, 2020 21.50 22.00 21.50 22.00 27,316 +0.50(+2.33%)
Jan 06, 2020 21.50 21.50 21.25 21.50 16,599 +0.03(+0.15%)
Jan 03, 2020 21.50 21.75 21.00 21.47 23,292 -0.03(-0.15%)
Jan 02, 2020 21.00 22.00 21.00 21.50 19,295 +0.48(+2.27%)
Dec 31, 2019 21.50 22.00 20.75 21.02 39,368 -0.73(-3.34%)
Dec 30, 2019 19.50 22.00 19.50 21.75 58,278 +1.82(+9.15%)
Dec 27, 2019 20.50 21.00 19.75 19.93 40,236 +0.18(+0.90%)
Dec 26, 2019 19.80 20.47 19.50 19.75 46,102 +0.39(+2.00%)
Dec 24, 2019 18.50 19.75 18.28 19.36 21,980 +1.11(+6.10%)
Dec 23, 2019 19.00 19.00 18.25 18.25 19,473 -0.25(-1.35%)
Dec 20, 2019 18.50 19.00 18.00 18.50 13,600 +0.00(+0.00%)
Dec 19, 2019 18.25 18.50 18.00 18.50 11,329 +0.38(+2.07%)
Dec 18, 2019 18.25 18.31 17.88 18.12 10,022 +0.11(+0.61%)
Dec 17, 2019 18.47 18.50 17.53 18.02 20,599 -0.48(-2.62%)
Dec 16, 2019 19.25 19.25 18.00 18.50 24,422 -0.09(-0.51%)
Dec 13, 2019 19.20 19.50 18.59 18.59 26,660 -0.41(-2.13%)
Dec 12, 2019 18.00 19.00 18.00 19.00 29,250 +1.11(+6.20%)
Dec 11, 2019 17.82 18.07 17.75 17.89 10,984 -0.05(-0.29%)
Dec 10, 2019 17.75 18.25 17.50 17.94 20,501 +0.19(+1.08%)
Dec 09, 2019 17.50 18.25 17.50 17.75 10,132 +0.07(+0.38%)
Dec 06, 2019 18.25 18.32 17.50 17.68 16,060 -0.19(-1.08%)
Dec 05, 2019 16.73 19.00 16.28 17.88 42,436 +1.02(+6.02%)
Dec 04, 2019 17.00 17.09 16.31 16.86 13,046 -0.08(-0.46%)
Dec 03, 2019 16.88 17.25 16.50 16.94 12,781 -0.29(-1.65%)
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.