Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.58 20.58 19.01 20.29 210,238,144 -0.29(-1.43%)
Feb 27, 2020 21.07 21.26 20.37 20.58 115,091,728 -0.79(-3.69%)
Feb 26, 2020 21.42 21.76 21.27 21.37 69,897,640 -0.14(-0.67%)
Feb 25, 2020 21.95 22.05 21.46 21.51 84,823,144 -0.40(-1.84%)
Feb 24, 2020 21.88 22.18 21.88 21.92 60,540,208 -0.29(-1.30%)
Feb 21, 2020 22.19 22.28 22.10 22.21 49,422,928 -0.03(-0.16%)
Feb 20, 2020 22.12 22.27 22.07 22.24 47,166,260 +0.10(+0.44%)
Feb 19, 2020 22.03 22.26 21.98 22.14 39,232,808 +0.10(+0.47%)
Feb 18, 2020 21.99 22.07 21.91 22.04 42,148,280 +0.01(+0.03%)
Feb 14, 2020 22.05 22.16 21.95 22.03 47,549,008 -0.03(-0.16%)
Feb 13, 2020 21.82 22.14 21.80 22.07 42,745,168 +0.16(+0.71%)
Feb 12, 2020 22.00 22.08 21.90 21.91 54,321,348 -0.07(-0.34%)
Feb 11, 2020 22.17 22.36 21.83 21.99 55,508,948 -0.10(-0.44%)
Feb 10, 2020 22.13 22.20 21.95 22.08 31,664,632 -0.06(-0.29%)
Feb 07, 2020 22.15 22.30 22.10 22.15 43,746,656 +0.01(+0.03%)
Feb 06, 2020 21.81 22.16 21.81 22.14 45,500,784 +0.36(+1.67%)
Feb 05, 2020 21.73 21.86 21.61 21.78 42,751,240 +0.10(+0.48%)
Feb 04, 2020 21.36 21.74 21.28 21.68 55,478,900 +0.39(+1.81%)
Feb 03, 2020 21.87 21.87 21.20 21.29 70,798,072 -0.38(-1.75%)
Jan 31, 2020 21.50 21.75 21.46 21.67 71,456,840 +0.11(+0.51%)
Jan 30, 2020 21.01 21.57 20.92 21.56 87,975,688 +0.16(+0.75%)
Jan 29, 2020 22.18 22.21 21.33 21.40 100,613,280 -0.82(-3.71%)
Jan 28, 2020 22.07 22.35 22.04 22.22 53,540,068 +0.19(+0.86%)
Jan 27, 2020 21.90 22.22 21.89 22.03 61,141,296 -0.14(-0.65%)
Jan 24, 2020 22.23 22.34 22.02 22.18 59,834,344 -0.07(-0.34%)
Jan 23, 2020 22.44 22.46 22.21 22.25 50,343,444 -0.27(-1.20%)
Jan 22, 2020 22.28 22.55 22.26 22.52 62,709,184 +0.33(+1.51%)
Jan 21, 2020 22.09 22.26 21.99 22.19 75,949,496 +0.08(+0.37%)
Jan 17, 2020 21.92 22.14 21.88 22.11 58,320,832 +0.20(+0.92%)
Jan 16, 2020 21.88 21.96 21.76 21.91 47,425,608 +0.09(+0.42%)
Jan 15, 2020 21.87 21.91 21.77 21.81 45,266,964 -0.13(-0.58%)
Jan 14, 2020 21.92 22.00 21.86 21.94 46,062,732 -0.01(-0.03%)
Jan 13, 2020 22.20 22.21 21.90 21.95 57,406,584 -0.27(-1.22%)
Jan 10, 2020 22.36 22.44 22.22 22.22 51,601,180 -0.13(-0.59%)
Jan 09, 2020 22.42 22.46 22.21 22.35 68,484,264 -0.09(-0.41%)
Jan 08, 2020 22.36 22.48 22.33 22.44 71,281,416 +0.13(+0.59%)
Jan 07, 2020 22.21 22.34 22.16 22.31 49,614,572 +0.09(+0.38%)
Jan 06, 2020 22.16 22.25 22.07 22.23 68,070,792 +0.02(+0.10%)
Jan 03, 2020 21.93 22.28 21.92 22.20 48,231,500 +0.11(+0.51%)
Jan 02, 2020 22.26 22.29 22.00 22.09 57,355,420 -0.13(-0.56%)
Dec 31, 2019 22.17 22.23 22.09 22.21 35,568,972 +0.02(+0.10%)
Dec 30, 2019 22.32 22.33 22.16 22.19 31,078,658 -0.11(-0.51%)
Dec 27, 2019 22.30 22.37 22.28 22.30 27,152,210 +0.05(+0.20%)
Dec 26, 2019 22.16 22.28 22.15 22.26 34,864,760 +0.11(+0.51%)
Dec 24, 2019 22.23 22.24 22.11 22.15 15,300,519 -0.06(-0.28%)
Dec 23, 2019 22.31 22.41 22.19 22.21 51,264,080 -0.05(-0.20%)
Dec 20, 2019 22.29 22.32 22.11 22.25 85,096,688 +0.12(+0.56%)
Dec 19, 2019 22.05 22.13 21.98 22.13 44,113,556 +0.11(+0.49%)
Dec 18, 2019 21.94 22.13 21.94 22.02 50,021,512 +0.14(+0.62%)
Dec 17, 2019 21.94 22.00 21.86 21.88 61,114,372 -0.05(-0.23%)
Dec 16, 2019 21.81 21.97 21.81 21.94 42,297,796 +0.19(+0.86%)
Dec 13, 2019 21.72 21.76 21.57 21.75 43,798,024 -0.05(-0.23%)
Dec 12, 2019 21.71 21.92 21.71 21.80 41,506,656 +0.10(+0.47%)
Dec 11, 2019 21.61 21.74 21.60 21.70 32,592,954 +0.06(+0.29%)
Dec 10, 2019 21.64 21.75 21.50 21.63 38,312,060 +0.01(+0.05%)
Dec 09, 2019 21.67 21.84 21.62 21.62 36,246,184 -0.09(-0.42%)
Dec 06, 2019 21.77 21.93 21.68 21.71 39,783,244 +0.01(+0.03%)
Dec 05, 2019 21.67 21.80 21.61 21.71 38,288,840 +0.05(+0.24%)
Dec 04, 2019 21.37 21.80 21.32 21.66 67,265,192 +0.49(+2.32%)
Dec 03, 2019 21.15 21.34 20.98 21.17 43,744,760 -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.