Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.85 31.73 29.85 31.27 218,542 +1.47(+4.93%)
Mar 30, 2020 29.71 30.05 28.36 29.80 121,754 -0.12(-0.40%)
Mar 27, 2020 31.00 31.40 29.22 29.92 174,192 -2.48(-7.65%)
Mar 26, 2020 30.01 33.56 30.01 32.40 325,444 +2.61(+8.76%)
Mar 25, 2020 26.99 30.60 26.64 29.79 321,171 +3.22(+12.12%)
Mar 24, 2020 25.71 26.90 25.48 26.57 268,609 +2.28(+9.39%)
Mar 23, 2020 27.57 27.60 24.02 24.29 323,524 -3.46(-12.47%)
Mar 20, 2020 28.67 31.24 27.18 27.75 351,869 -0.73(-2.56%)
Mar 19, 2020 29.46 29.87 26.78 28.48 380,270 -1.28(-4.30%)
Mar 18, 2020 33.30 33.59 28.22 29.76 349,781 -5.39(-15.33%)
Mar 17, 2020 35.07 35.46 33.65 35.15 312,816 +0.62(+1.80%)
Mar 16, 2020 36.73 37.10 34.40 34.53 451,772 -5.59(-13.93%)
Mar 13, 2020 41.30 41.37 37.67 40.12 776,595 +0.57(+1.44%)
Mar 12, 2020 40.60 40.65 35.92 39.55 554,845 -2.96(-6.96%)
Mar 11, 2020 43.93 44.14 42.38 42.51 494,219 -2.07(-4.64%)
Mar 10, 2020 44.20 44.99 42.45 44.58 470,334 +1.58(+3.67%)
Mar 09, 2020 45.05 45.45 41.37 43.00 407,592 -4.93(-10.29%)
Mar 06, 2020 48.50 48.50 47.38 47.93 416,954 -1.29(-2.62%)
Mar 05, 2020 49.54 50.25 49.05 49.22 229,575 -0.94(-1.87%)
Mar 04, 2020 50.79 51.30 49.60 50.16 471,429 +0.10(+0.20%)
Mar 03, 2020 51.51 52.11 49.82 50.06 591,745 -3.60(-6.71%)
Mar 02, 2020 52.08 53.86 51.87 53.66 290,558 +1.51(+2.90%)
Feb 28, 2020 53.25 53.28 51.23 52.15 547,489 -2.11(-3.89%)
Feb 27, 2020 54.09 54.62 52.81 54.26 188,854 -0.60(-1.09%)
Feb 26, 2020 55.09 55.83 54.76 54.86 266,993 -0.43(-0.78%)
Feb 25, 2020 56.83 56.83 55.01 55.29 255,789 -0.85(-1.51%)
Feb 24, 2020 55.20 56.61 54.23 56.14 485,456 -0.86(-1.51%)
Feb 21, 2020 57.85 58.36 56.64 57.00 210,491 -1.27(-2.18%)
Feb 20, 2020 59.37 59.66 58.05 58.27 187,186 -0.40(-0.68%)
Feb 19, 2020 58.83 59.11 58.60 58.67 147,879 -0.01(-0.02%)
Feb 18, 2020 58.69 59.06 58.30 58.68 279,567 +0.02(+0.03%)
Feb 14, 2020 58.66 58.66 58.66 0 -0.36(-0.61%)
Feb 13, 2020 58.90 59.23 58.45 59.02 190,134 -0.20(-0.34%)
Feb 12, 2020 59.21 59.22 58.46 59.22 201,564 +0.10(+0.17%)
Feb 11, 2020 59.27 59.27 58.33 59.12 306,173 +0.21(+0.36%)
Feb 10, 2020 58.77 59.14 58.50 58.91 154,800 +0.07(+0.12%)
Feb 07, 2020 58.60 59.11 56.44 58.84 768,975 -0.66(-1.11%)
Feb 06, 2020 58.47 59.83 58.00 59.50 476,475 -0.49(-0.82%)
Feb 05, 2020 59.67 60.38 59.58 59.99 235,312 +0.60(+1.01%)
Feb 04, 2020 59.40 59.76 59.25 59.39 168,857 +0.36(+0.61%)
Feb 03, 2020 58.42 59.49 58.20 59.03 307,178 +0.63(+1.08%)
Jan 31, 2020 58.91 58.91 57.55 58.40 670,063 -0.52(-0.88%)
Jan 30, 2020 58.40 58.99 58.24 58.92 139,208 +0.34(+0.58%)
Jan 29, 2020 58.44 58.78 58.26 58.58 217,697 +0.28(+0.48%)
Jan 28, 2020 58.30 58.53 57.89 58.30 264,527 -0.02(-0.03%)
Jan 27, 2020 59.15 59.15 57.35 58.32 154,824 -2.43(-4.00%)
Jan 24, 2020 60.29 60.81 60.25 60.75 201,923 +0.38(+0.63%)
Jan 23, 2020 60.35 60.51 59.84 60.37 150,495 -0.16(-0.26%)
Jan 22, 2020 60.24 60.76 60.24 60.53 191,264 +0.15(+0.25%)
Jan 21, 2020 60.04 60.54 59.57 60.38 153,519 +0.16(+0.27%)
Jan 20, 2020 60.50 60.84 59.15 60.22 210,657 -0.69(-1.13%)
Jan 17, 2020 61.09 61.39 60.74 60.91 162,821 +0.31(+0.51%)
Jan 16, 2020 59.50 60.90 59.15 60.60 270,309 +2.10(+3.59%)
Jan 15, 2020 58.66 58.66 58.26 58.50 138,185 -0.28(-0.48%)
Jan 14, 2020 58.73 58.89 58.35 58.78 86,431 +0.05(+0.09%)
Jan 13, 2020 58.49 58.73 58.24 58.73 79,562 +0.40(+0.69%)
Jan 10, 2020 58.27 58.74 58.14 58.33 153,467 +0.05(+0.09%)
Jan 09, 2020 58.25 58.48 58.01 58.28 181,164 +0.21(+0.36%)
Jan 08, 2020 57.61 58.32 57.61 58.07 104,928 +0.46(+0.80%)
Jan 07, 2020 57.68 57.92 57.50 57.61 83,835 +0.04(+0.07%)
Jan 06, 2020 57.27 57.67 57.27 57.57 95,102 +0.08(+0.14%)
Jan 03, 2020 57.18 57.55 56.94 57.49 85,824 +0.02(+0.03%)
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.