Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 18.98 19.94 18.43 19.66 216,938,720 -0.28(-1.43%)
Feb 27, 2020 20.42 20.60 19.74 19.95 118,759,856 -0.76(-3.69%)
Feb 26, 2020 20.76 21.09 20.61 20.71 72,125,376 -0.14(-0.67%)
Feb 25, 2020 21.27 21.37 20.80 20.85 87,526,576 -0.39(-1.84%)
Feb 24, 2020 21.21 21.50 21.20 21.24 62,469,708 -0.28(-1.30%)
Feb 21, 2020 21.50 21.59 21.42 21.52 50,998,104 -0.03(-0.16%)
Feb 20, 2020 21.44 21.59 21.39 21.55 48,669,512 +0.09(+0.44%)
Feb 19, 2020 21.35 21.58 21.30 21.46 40,483,212 +0.10(+0.47%)
Feb 18, 2020 21.31 21.39 21.23 21.36 43,491,604 +0.01(+0.03%)
Feb 14, 2020 21.37 21.47 21.27 21.35 49,064,460 -0.03(-0.16%)
Feb 13, 2020 21.15 21.45 21.13 21.39 44,107,516 +0.15(+0.71%)
Feb 12, 2020 21.32 21.40 21.22 21.23 56,052,644 -0.07(-0.34%)
Feb 11, 2020 21.49 21.67 21.16 21.31 57,278,092 -0.09(-0.44%)
Feb 10, 2020 21.45 21.51 21.27 21.40 32,673,826 -0.06(-0.29%)
Feb 07, 2020 21.46 21.61 21.41 21.46 45,140,924 +0.01(+0.03%)
Feb 06, 2020 21.13 21.48 21.13 21.46 46,950,956 +0.35(+1.67%)
Feb 05, 2020 21.06 21.18 20.94 21.11 44,113,780 +0.10(+0.48%)
Feb 04, 2020 20.70 21.07 20.62 21.01 57,247,088 +0.37(+1.81%)
Feb 03, 2020 21.19 21.20 20.54 20.63 73,054,504 -0.37(-1.75%)
Jan 31, 2020 20.83 21.08 20.79 21.00 73,734,272 +0.11(+0.51%)
Jan 30, 2020 20.36 20.91 20.27 20.89 90,779,592 +0.16(+0.75%)
Jan 29, 2020 21.49 21.52 20.67 20.74 103,819,968 -0.80(-3.71%)
Jan 28, 2020 21.39 21.66 21.36 21.54 55,246,464 +0.18(+0.86%)
Jan 27, 2020 21.22 21.53 21.22 21.35 63,089,952 -0.14(-0.65%)
Jan 24, 2020 21.55 21.65 21.34 21.49 61,741,344 -0.07(-0.34%)
Jan 23, 2020 21.75 21.77 21.52 21.56 51,947,960 -0.26(-1.20%)
Jan 22, 2020 21.59 21.85 21.57 21.83 64,707,812 +0.32(+1.51%)
Jan 21, 2020 21.41 21.57 21.31 21.50 78,370,104 +0.08(+0.37%)
Jan 17, 2020 21.24 21.46 21.20 21.42 60,179,600 +0.20(+0.92%)
Jan 16, 2020 21.21 21.29 21.08 21.23 48,937,128 +0.09(+0.42%)
Jan 15, 2020 21.20 21.23 21.10 21.14 46,709,688 -0.12(-0.58%)
Jan 14, 2020 21.25 21.32 21.18 21.26 47,530,816 -0.01(-0.03%)
Jan 13, 2020 21.51 21.52 21.22 21.27 59,236,212 -0.26(-1.22%)
Jan 10, 2020 21.66 21.74 21.53 21.53 53,245,780 -0.13(-0.59%)
Jan 09, 2020 21.73 21.77 21.52 21.66 70,666,952 -0.09(-0.41%)
Jan 08, 2020 21.67 21.79 21.64 21.75 73,553,240 +0.13(+0.59%)
Jan 07, 2020 21.53 21.65 21.47 21.62 51,195,848 +0.08(+0.38%)
Jan 06, 2020 21.48 21.57 21.38 21.54 70,240,288 +0.02(+0.10%)
Jan 03, 2020 21.25 21.59 21.25 21.52 49,768,700 +0.11(+0.51%)
Jan 02, 2020 21.57 21.61 21.32 21.41 59,183,404 -0.12(-0.56%)
Dec 31, 2019 21.49 21.54 21.41 21.53 36,702,600 +0.02(+0.10%)
Dec 30, 2019 21.63 21.64 21.47 21.51 32,069,174 -0.11(-0.51%)
Dec 27, 2019 21.62 21.68 21.59 21.62 28,017,584 +0.04(+0.20%)
Dec 26, 2019 21.48 21.59 21.47 21.57 35,975,944 +0.11(+0.51%)
Dec 24, 2019 21.54 21.55 21.43 21.46 15,788,165 -0.06(-0.28%)
Dec 23, 2019 21.62 21.72 21.51 21.52 52,897,928 -0.04(-0.20%)
Dec 20, 2019 21.60 21.63 21.42 21.57 87,808,824 +0.12(+0.57%)
Dec 19, 2019 21.37 21.45 21.30 21.45 45,519,508 +0.10(+0.49%)
Dec 18, 2019 21.26 21.45 21.26 21.34 51,615,760 +0.13(+0.62%)
Dec 17, 2019 21.26 21.32 21.18 21.21 63,062,160 -0.05(-0.23%)
Dec 16, 2019 21.14 21.29 21.14 21.26 43,645,876 +0.18(+0.86%)
Dec 13, 2019 21.05 21.09 20.91 21.08 45,193,920 -0.05(-0.23%)
Dec 12, 2019 21.04 21.25 21.04 21.13 42,829,524 +0.10(+0.47%)
Dec 11, 2019 20.94 21.07 20.93 21.03 33,631,732 +0.06(+0.29%)
Dec 10, 2019 20.97 21.08 20.83 20.97 39,533,112 +0.01(+0.05%)
Dec 09, 2019 21.00 21.17 20.95 20.95 37,401,396 -0.09(-0.42%)
Dec 06, 2019 21.09 21.25 21.01 21.04 41,051,184 +0.01(+0.03%)
Dec 05, 2019 21.00 21.13 20.94 21.04 39,509,152 +0.05(+0.24%)
Dec 04, 2019 20.71 21.13 20.66 20.99 69,409,016 +0.48(+2.32%)
Dec 03, 2019 20.49 20.69 20.33 20.51 45,138,956 -0.05(-0.23%)
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.