Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 28.00 28.00 24.15 25.01 8,000 -0.55(-2.14%)
Mar 30, 2020 24.50 26.91 23.17 25.56 6,898 -0.06(-0.25%)
Mar 27, 2020 28.00 28.48 25.20 25.62 11,567 -3.08(-10.73%)
Mar 26, 2020 30.80 30.80 28.00 28.70 9,409 -1.75(-5.75%)
Mar 25, 2020 29.40 31.43 27.30 30.45 20,577 +3.15(+11.54%)
Mar 24, 2020 25.90 27.30 23.80 27.30 20,972 +2.10(+8.33%)
Mar 23, 2020 24.50 25.90 22.40 25.20 14,380 +0.97(+3.99%)
Mar 20, 2020 23.52 24.43 21.77 24.23 5,701 +1.34(+5.84%)
Mar 19, 2020 22.23 25.20 21.71 22.90 9,032 -0.20(-0.88%)
Mar 18, 2020 25.20 28.00 18.90 23.10 20,168 -1.40(-5.71%)
Mar 17, 2020 24.50 25.20 22.40 24.50 6,840 +0.91(+3.86%)
Mar 16, 2020 25.90 25.90 23.10 23.59 7,542 -2.32(-8.97%)
Mar 13, 2020 25.20 35.00 24.51 25.91 13,004 +1.16(+4.69%)
Mar 12, 2020 28.00 28.70 24.50 24.75 14,098 -3.25(-11.60%)
Mar 11, 2020 33.60 34.30 28.00 28.00 12,620 -5.03(-15.24%)
Mar 10, 2020 32.20 35.00 32.19 33.03 3,918 +0.13(+0.40%)
Mar 09, 2020 35.00 35.00 31.52 32.90 6,726 -3.05(-8.47%)
Mar 06, 2020 37.84 39.20 35.70 35.95 5,367 -1.50(-4.00%)
Mar 05, 2020 39.90 39.90 36.51 37.44 5,104 -1.53(-3.93%)
Mar 04, 2020 38.07 39.90 36.61 38.98 5,364 +0.91(+2.39%)
Mar 03, 2020 35.15 39.19 35.00 38.07 6,311 -0.91(-2.33%)
Mar 02, 2020 39.90 40.95 37.11 38.98 4,315 -0.59(-1.49%)
Feb 28, 2020 34.30 40.25 34.30 39.56 11,170 +3.16(+8.69%)
Feb 27, 2020 35.00 37.10 28.00 36.40 18,146 -2.10(-5.45%)
Feb 26, 2020 39.90 39.90 37.10 38.50 16,020 -1.30(-3.27%)
Feb 25, 2020 42.49 43.82 39.79 39.80 9,871 -2.90(-6.79%)
Feb 24, 2020 42.49 43.75 41.55 42.70 8,055 -1.73(-3.89%)
Feb 21, 2020 44.10 45.50 40.60 44.43 20,638 -3.87(-8.01%)
Feb 20, 2020 49.00 49.70 46.90 48.30 6,000 -0.31(-0.63%)
Feb 19, 2020 55.30 55.30 45.50 48.61 26,866 -5.08(-9.47%)
Feb 18, 2020 50.33 55.22 49.15 53.69 12,331 +2.77(+5.43%)
Feb 14, 2020 46.90 52.28 46.20 50.92 13,710 +4.10(+8.76%)
Feb 13, 2020 46.90 47.19 45.50 46.82 6,399 -0.78(-1.63%)
Feb 12, 2020 47.60 49.00 46.20 47.60 4,792 -1.37(-2.79%)
Feb 11, 2020 48.50 49.00 46.21 48.97 4,685 -0.14(-0.29%)
Feb 10, 2020 48.71 49.10 47.60 49.10 5,220 +0.59(+1.23%)
Feb 07, 2020 48.30 49.07 46.91 48.51 3,372 +0.21(+0.43%)
Feb 06, 2020 51.10 51.10 47.60 48.30 5,166 -2.84(-5.56%)
Feb 05, 2020 51.80 52.48 50.05 51.14 6,044 +0.74(+1.47%)
Feb 04, 2020 46.90 51.10 46.90 50.40 9,397 +3.84(+8.25%)
Feb 03, 2020 47.13 48.16 45.50 46.56 4,127 +0.35(+0.76%)
Jan 31, 2020 48.30 48.30 45.50 46.21 5,000 -0.69(-1.48%)
Jan 30, 2020 49.27 49.70 45.50 46.90 4,385 -2.71(-5.46%)
Jan 29, 2020 49.70 51.09 49.00 49.61 2,609 +1.31(+2.71%)
Jan 28, 2020 48.30 49.00 46.90 48.30 4,453 +0.70(+1.47%)
Jan 27, 2020 48.30 49.00 45.50 47.60 6,901 -1.15(-2.35%)
Jan 24, 2020 50.05 52.29 47.84 48.75 6,462 -2.37(-4.64%)
Jan 23, 2020 51.80 52.30 49.70 51.12 6,202 +0.04(+0.07%)
Jan 22, 2020 53.20 54.60 49.02 51.09 11,197 -3.07(-5.67%)
Jan 21, 2020 54.60 54.79 53.91 54.16 6,890 -0.63(-1.15%)
Jan 17, 2020 54.60 58.10 53.90 54.79 9,822 +0.34(+0.63%)
Jan 16, 2020 52.91 55.30 51.80 54.45 6,310 +1.27(+2.40%)
Jan 15, 2020 53.99 55.30 52.93 53.17 5,013 -0.73(-1.35%)
Jan 14, 2020 53.23 55.30 50.41 53.90 8,421 +0.00(+0.00%)
Jan 13, 2020 58.10 58.10 52.50 53.90 8,693 -0.92(-1.69%)
Jan 10, 2020 56.00 56.07 53.91 54.82 6,321 -0.13(-0.23%)
Jan 09, 2020 57.13 57.72 54.83 54.95 7,855 -1.05(-1.87%)
Jan 08, 2020 54.60 57.40 54.60 56.00 11,926 -1.15(-2.01%)
Jan 07, 2020 63.00 63.00 55.51 57.15 18,950 -5.09(-8.18%)
Jan 06, 2020 59.50 69.30 58.55 62.24 34,529 +3.68(+6.29%)
Jan 03, 2020 55.30 59.35 53.91 58.55 26,992 +6.05(+11.53%)
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.