Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1319 1505 1247 1481 77,232 +4.57(+0.31%)
Feb 27, 2020 1480 1482 1418 1476 100,207 -29.97(-1.99%)
Feb 26, 2020 1571 1580 1496 1506 86,433 -61.18(-3.90%)
Feb 25, 2020 1658 1658 1560 1567 64,817 -84.60(-5.12%)
Feb 24, 2020 1629 1658 1613 1652 29,175 -2.24(-0.14%)
Feb 21, 2020 1665 1673 1647 1654 38,350 -12.00(-0.72%)
Feb 20, 2020 1699 1717 1659 1666 32,791 -35.06(-2.06%)
Feb 19, 2020 1696 1719 1688 1701 22,181 +8.15(+0.48%)
Feb 18, 2020 1670 1703 1646 1693 28,431 +23.14(+1.39%)
Feb 14, 2020 1692 1704 1670 1670 20,821 -22.35(-1.32%)
Feb 13, 2020 1676 1721 1676 1692 33,007 +16.23(+0.97%)
Feb 12, 2020 1654 1681 1647 1676 20,138 +26.56(+1.61%)
Feb 11, 2020 1663 1672 1646 1649 17,187 -7.83(-0.47%)
Feb 10, 2020 1599 1657 1597 1657 20,417 +58.67(+3.67%)
Feb 07, 2020 1602 1622 1592 1599 31,165 -10.44(-0.65%)
Feb 06, 2020 1633 1633 1608 1609 13,678 -1.60(-0.10%)
Feb 05, 2020 1631 1631 1604 1611 30,331 -9.33(-0.58%)
Feb 04, 2020 1645 1663 1620 1620 21,024 -14.51(-0.89%)
Feb 03, 2020 1605 1657 1599 1634 28,629 +32.47(+2.03%)
Jan 31, 2020 1614 1628 1598 1602 21,805 -11.53(-0.71%)
Jan 30, 2020 1596 1616 1596 1614 8,479 +14.04(+0.88%)
Jan 29, 2020 1616 1616 1589 1600 17,998 -16.87(-1.04%)
Jan 28, 2020 1609 1629 1598 1616 17,243 +11.72(+0.73%)
Jan 27, 2020 1615 1631 1579 1605 37,263 -28.54(-1.75%)
Jan 24, 2020 1606 1659 1602 1633 50,737 +31.71(+1.98%)
Jan 23, 2020 1559 1606 1559 1602 31,241 +49.86(+3.21%)
Jan 22, 2020 1528 1557 1528 1552 42,139 +28.81(+1.89%)
Jan 21, 2020 1529 1542 1518 1523 39,563 -10.19(-0.66%)
Jan 17, 2020 1558 1558 1532 1533 30,420 -23.74(-1.52%)
Jan 16, 2020 1568 1569 1549 1557 29,086 -12.91(-0.82%)
Jan 15, 2020 1566 1607 1564 1570 26,632 +1.17(+0.07%)
Jan 14, 2020 1589 1611 1554 1568 28,346 -20.09(-1.26%)
Jan 13, 2020 1516 1595 1515 1589 54,186 +69.81(+4.60%)
Jan 10, 2020 1492 1535 1479 1519 48,184 +31.57(+2.12%)
Jan 09, 2020 1461 1490 1461 1487 27,962 +29.99(+2.06%)
Jan 08, 2020 1464 1471 1446 1457 24,572 -4.67(-0.32%)
Jan 07, 2020 1459 1476 1450 1462 25,523 +4.20(+0.29%)
Jan 06, 2020 1442 1469 1441 1458 30,750 +15.72(+1.09%)
Jan 03, 2020 1419 1456 1412 1442 27,229 +15.74(+1.10%)
Jan 02, 2020 1405 1426 1388 1426 31,613 +26.86(+1.92%)
Dec 31, 2019 1406 1410 1399 1399 25,209 -5.11(-0.36%)
Dec 30, 2019 1410 1412 1402 1404 13,015 -3.39(-0.24%)
Dec 27, 2019 1427 1431 1408 1408 15,848 -18.33(-1.29%)
Dec 26, 2019 1414 1436 1402 1426 12,716 +14.49(+1.03%)
Dec 24, 2019 1414 1419 1412 1412 6,807 +0.06(+0.00%)
Dec 23, 2019 1430 1430 1410 1412 31,038 -19.82(-1.38%)
Dec 20, 2019 1395 1437 1395 1431 93,815 +40.81(+2.93%)
Dec 19, 2019 1381 1397 1378 1391 40,706 +9.44(+0.68%)
Dec 18, 2019 1393 1393 1374 1381 36,821 -10.19(-0.73%)
Dec 17, 2019 1426 1427 1381 1391 38,758 -34.11(-2.39%)
Dec 16, 2019 1420 1426 1415 1426 42,899 +1.69(+0.12%)
Dec 13, 2019 1422 1425 1417 1424 15,955 -0.36(-0.03%)
Dec 12, 2019 1436 1436 1416 1424 20,530 -13.28(-0.92%)
Dec 11, 2019 1438 1440 1427 1437 13,303 +2.76(+0.19%)
Dec 10, 2019 1442 1443 1427 1435 20,305 -5.87(-0.41%)
Dec 09, 2019 1441 1447 1437 1441 14,622 +1.48(+0.10%)
Dec 06, 2019 1454 1460 1439 1439 21,379 -10.31(-0.71%)
Dec 05, 2019 1428 1449 1424 1449 18,450 +27.07(+1.90%)
Dec 04, 2019 1425 1435 1422 1422 35,336 -6.90(-0.48%)
Dec 03, 2019 1428 1440 1411 1429 32,736 -6.50(-0.45%)
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.