Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 17.95 18.04 17.84 18.04 1,130 -0.19(-1.05%)
Feb 27, 2020 18.41 18.70 18.22 18.23 2,136 -0.51(-2.72%)
Feb 26, 2020 19.08 19.21 18.74 18.74 2,031 -0.23(-1.21%)
Feb 25, 2020 19.52 19.52 18.97 18.97 592 -0.43(-2.22%)
Feb 24, 2020 19.37 19.51 19.34 19.40 1,387 -0.70(-3.49%)
Feb 21, 2020 20.15 20.18 20.10 20.10 2,364 -0.18(-0.89%)
Feb 20, 2020 20.17 20.28 20.17 20.28 128 -0.07(-0.36%)
Feb 19, 2020 20.33 20.47 20.33 20.36 3,949 +0.15(+0.75%)
Feb 18, 2020 20.28 20.28 20.13 20.21 64,901 -0.11(-0.53%)
Feb 14, 2020 20.32 20.37 20.31 20.31 5,139 +0.07(+0.34%)
Feb 13, 2020 20.25 20.30 20.24 20.24 23,954 -0.16(-0.79%)
Feb 12, 2020 20.33 20.41 20.33 20.41 1,422 +0.20(+1.00%)
Feb 11, 2020 20.38 20.38 20.15 20.20 24,467 +0.02(+0.08%)
Feb 10, 2020 20.18 20.19 20.15 20.19 862 +0.06(+0.29%)
Feb 07, 2020 20.40 20.40 20.08 20.13 7,915 -0.31(-1.50%)
Feb 06, 2020 20.44 20.45 20.43 20.43 1,675 -0.05(-0.24%)
Feb 05, 2020 20.47 20.51 20.41 20.48 51,157 +0.05(+0.26%)
Feb 04, 2020 20.37 20.50 20.31 20.43 18,798 +0.42(+2.12%)
Feb 03, 2020 19.90 20.04 19.90 20.01 138,594 +0.05(+0.25%)
Jan 31, 2020 20.23 20.23 19.96 19.96 2,878 -0.29(-1.45%)
Jan 30, 2020 20.21 20.25 20.19 20.25 2,164 -0.33(-1.58%)
Jan 29, 2020 20.58 20.58 20.58 137 +0.00(+0.00%)
Jan 28, 2020 20.54 20.62 20.34 20.58 2,255 +0.08(+0.40%)
Jan 27, 2020 20.47 20.60 20.26 20.49 6,896 -0.43(-2.06%)
Jan 24, 2020 20.99 20.99 20.79 20.93 1,850 -0.26(-1.24%)
Jan 23, 2020 21.24 21.25 21.08 21.19 3,197 -0.25(-1.19%)
Jan 22, 2020 21.53 21.53 21.44 21.44 1,397 +0.19(+0.88%)
Jan 21, 2020 21.61 21.62 21.26 21.26 10,890 -0.54(-2.46%)
Jan 17, 2020 21.77 21.79 21.45 21.79 2,878 +0.10(+0.47%)
Jan 16, 2020 21.62 21.72 21.52 21.69 6,921 +0.24(+1.13%)
Jan 15, 2020 21.55 21.64 21.45 21.45 4,377 -0.01(-0.07%)
Jan 14, 2020 21.60 21.62 21.35 21.46 281,724 +0.16(+0.73%)
Jan 13, 2020 21.08 21.41 21.08 21.30 10,774 +0.06(+0.27%)
Jan 10, 2020 21.51 21.51 21.16 21.25 11,204 -0.11(-0.50%)
Jan 09, 2020 21.38 21.45 21.35 21.35 957 +0.14(+0.65%)
Jan 08, 2020 21.13 21.32 21.13 21.22 1,721 +0.04(+0.17%)
Jan 07, 2020 21.08 21.18 21.08 21.18 686 +0.04(+0.18%)
Jan 06, 2020 21.10 21.14 21.01 21.14 6,853 +0.11(+0.53%)
Jan 03, 2020 20.94 21.03 20.94 21.03 925 -0.11(-0.51%)
Jan 02, 2020 20.99 21.14 20.99 21.14 18,030 -0.05(-0.21%)
Dec 31, 2019 21.13 21.30 21.13 21.18 3,186 +0.10(+0.48%)
Dec 30, 2019 21.12 21.12 21.08 21.08 231 -0.07(-0.34%)
Dec 27, 2019 21.25 21.25 21.15 21.15 618 -0.01(-0.05%)
Dec 26, 2019 21.24 21.28 21.16 21.16 342 -0.02(-0.09%)
Dec 24, 2019 21.36 21.36 21.16 21.18 2,369 -0.03(-0.14%)
Dec 23, 2019 21.12 21.37 21.12 21.21 745 +0.16(+0.74%)
Dec 20, 2019 21.24 21.25 21.05 21.05 824 -0.09(-0.41%)
Dec 19, 2019 21.14 21.14 21.14 21.14 160 +0.18(+0.84%)
Dec 18, 2019 20.96 20.96 20.96 20.96 111 +0.26(+1.26%)
Dec 17, 2019 20.60 20.70 20.60 20.70 1,192 +0.19(+0.95%)
Dec 16, 2019 20.51 20.51 20.51 87 +0.00(+0.00%)
Dec 13, 2019 20.32 20.51 20.32 20.51 412 +0.03(+0.14%)
Dec 12, 2019 20.49 20.49 20.48 20.48 572 -0.03(-0.17%)
Dec 11, 2019 20.62 20.62 20.30 20.52 1,450 -0.21(-1.01%)
Dec 10, 2019 20.76 20.76 20.42 20.72 329,266 -0.14(-0.65%)
Dec 09, 2019 20.85 20.94 20.83 20.86 7,572 +0.02(+0.12%)
Dec 06, 2019 21.02 21.02 20.84 20.84 721 +0.10(+0.49%)
Dec 05, 2019 20.78 20.86 20.73 20.73 1,015 +0.13(+0.61%)
Dec 04, 2019 20.66 20.66 20.54 20.61 3,470 +0.18(+0.88%)
Dec 03, 2019 20.29 20.43 20.29 20.43 277 -0.05(-0.24%)
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.