Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 24.00 27.00 23.60 26.40 105,725 +0.60(+2.33%)
Feb 27, 2020 25.40 27.00 23.00 25.80 100,206 -1.20(-4.44%)
Feb 26, 2020 28.60 29.20 26.40 27.00 67,254 -2.60(-8.78%)
Feb 25, 2020 29.40 29.85 28.00 29.60 62,950 +0.00(+0.00%)
Feb 24, 2020 31.00 31.00 28.60 29.60 66,057 -1.40(-4.52%)
Feb 21, 2020 32.60 32.60 30.80 31.00 43,125 -1.20(-3.73%)
Feb 20, 2020 30.00 32.20 29.60 32.20 52,172 +2.40(+8.05%)
Feb 19, 2020 31.40 32.00 29.80 29.80 46,422 -1.40(-4.49%)
Feb 18, 2020 32.20 32.40 30.20 31.20 42,899 -0.80(-2.50%)
Feb 14, 2020 33.20 33.40 32.00 32.00 51,455 -1.40(-4.19%)
Feb 13, 2020 33.80 34.20 33.20 33.40 32,191 -0.40(-1.18%)
Feb 12, 2020 34.40 34.70 33.80 33.80 21,058 -0.40(-1.17%)
Feb 11, 2020 34.00 34.80 33.80 34.20 18,747 +0.40(+1.18%)
Feb 10, 2020 33.40 34.20 33.40 33.80 16,677 +0.20(+0.60%)
Feb 07, 2020 34.00 34.80 33.60 33.60 19,355 -0.80(-2.33%)
Feb 06, 2020 33.40 35.40 33.40 34.40 34,713 +1.00(+2.99%)
Feb 05, 2020 33.20 34.60 33.20 33.40 35,134 +0.20(+0.60%)
Feb 04, 2020 33.80 34.20 33.20 33.20 26,396 -0.60(-1.78%)
Feb 03, 2020 34.00 34.20 33.20 33.80 50,057 -0.20(-0.59%)
Jan 31, 2020 34.40 35.00 34.00 34.00 23,560 -0.40(-1.16%)
Jan 30, 2020 34.80 35.00 34.00 34.40 15,376 -0.40(-1.15%)
Jan 29, 2020 35.40 36.20 34.80 34.80 23,725 -0.60(-1.69%)
Jan 28, 2020 35.00 35.40 34.80 35.40 22,809 +0.80(+2.31%)
Jan 27, 2020 34.40 35.60 33.40 34.60 27,137 -0.40(-1.14%)
Jan 24, 2020 35.00 36.40 34.20 35.00 48,620 +0.80(+2.34%)
Jan 23, 2020 35.40 35.80 34.00 34.20 45,451 -1.20(-3.39%)
Jan 22, 2020 36.20 37.00 35.40 35.40 30,765 -0.80(-2.21%)
Jan 21, 2020 38.60 38.60 36.20 36.20 41,768 -1.80(-4.74%)
Jan 17, 2020 40.00 40.00 38.00 38.00 34,355 -1.80(-4.52%)
Jan 16, 2020 40.40 40.40 39.60 39.80 31,066 +0.00(+0.00%)
Jan 15, 2020 39.20 40.30 39.10 39.80 29,432 +0.60(+1.53%)
Jan 14, 2020 38.00 39.60 37.40 39.20 38,067 +1.20(+3.16%)
Jan 13, 2020 38.40 39.20 36.60 38.00 44,632 -0.40(-1.04%)
Jan 10, 2020 39.80 39.80 38.00 38.40 42,585 -1.00(-2.54%)
Jan 09, 2020 40.20 41.20 38.40 39.40 45,568 -1.20(-2.96%)
Jan 08, 2020 41.60 41.60 40.20 40.60 31,066 -0.80(-1.93%)
Jan 07, 2020 40.40 42.60 40.40 41.40 45,081 +1.20(+2.99%)
Jan 06, 2020 40.80 41.00 40.00 40.20 25,458 -0.60(-1.47%)
Jan 03, 2020 40.40 41.60 40.00 40.80 49,865 -0.60(-1.45%)
Jan 02, 2020 42.60 42.80 40.80 41.40 44,951 -0.80(-1.90%)
Dec 31, 2019 41.80 43.60 41.60 42.20 43,635 -0.20(-0.47%)
Dec 30, 2019 44.20 44.60 42.20 42.40 55,626 -2.40(-5.36%)
Dec 27, 2019 47.80 48.00 44.40 44.80 37,595 -3.20(-6.67%)
Dec 26, 2019 45.80 48.80 45.80 48.00 57,956 +2.40(+5.26%)
Dec 24, 2019 43.40 45.60 43.20 45.60 26,280 +1.60(+3.64%)
Dec 23, 2019 44.20 44.80 42.60 44.00 43,689 -0.20(-0.45%)
Dec 20, 2019 43.40 44.40 42.40 44.20 93,235 +0.60(+1.38%)
Dec 19, 2019 42.60 44.20 42.60 43.60 25,864 +0.20(+0.46%)
Dec 18, 2019 44.20 44.80 42.00 43.40 65,386 -1.40(-3.12%)
Dec 17, 2019 45.00 45.60 44.20 44.80 43,291 -0.80(-1.75%)
Dec 16, 2019 45.20 45.80 43.80 45.60 54,192 +0.40(+0.88%)
Dec 13, 2019 45.60 47.80 45.00 45.20 66,475 -1.00(-2.16%)
Dec 12, 2019 48.00 49.00 45.00 46.20 72,022 -1.40(-2.94%)
Dec 11, 2019 41.20 50.00 41.20 47.60 195,990 +6.80(+16.67%)
Dec 10, 2019 37.20 41.20 37.20 40.80 66,095 +3.20(+8.51%)
Dec 09, 2019 37.20 38.40 37.00 37.60 18,864 +0.20(+0.53%)
Dec 06, 2019 37.00 37.60 36.40 37.40 28,790 +0.80(+2.19%)
Dec 05, 2019 37.00 37.00 36.40 36.60 25,262 -0.20(-0.54%)
Dec 04, 2019 36.00 37.00 35.80 36.80 20,054 +0.80(+2.22%)
Dec 03, 2019 37.00 37.00 35.80 36.00 26,067 -1.20(-3.23%)
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.