Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.04 19.85 18.50 19.49 0 +3.67(+23.20%)
Apr 29, 2020 15.64 16.02 15.45 15.82 0 +2.68(+20.40%)
Apr 28, 2020 13.35 13.35 12.67 13.14 0 +0.30(+2.34%)
Apr 27, 2020 12.96 13.18 12.65 12.84 0 -3.72(-22.46%)
Apr 26, 2020 16.84 16.98 16.20 16.56 0 -0.62(-3.61%)
Apr 25, 2020 16.78 17.97 15.64 17.18 0 +0.00(+0.00%)
Apr 24, 2020 16.78 17.97 15.64 17.18 0 -0.01(-0.06%)
Apr 23, 2020 16.78 17.44 16.58 17.19 0 +2.86(+19.96%)
Apr 22, 2020 14.20 15.00 14.10 14.33 0 +4.32(+43.16%)
Apr 21, 2020 10.01 0 +0.00(+0.00%)
Apr 20, 2020 -14.00 -7.000 -16.74 -7.000 0 +0.00(+0.00%)
Apr 19, 2020 17.73 17.85 17.16 17.22 0 -0.90(-4.97%)
Apr 18, 2020 20.00 20.22 17.31 18.12 0 +0.00(+0.00%)
Apr 17, 2020 20.00 20.22 17.31 18.12 0 -1.85(-9.26%)
Apr 16, 2020 20.00 20.22 19.82 19.97 0 -0.24(-1.19%)
Apr 15, 2020 20.15 20.35 20.10 20.21 0 -0.64(-3.07%)
Apr 14, 2020 20.72 20.87 20.69 20.85 0 -2.03(-8.87%)
Apr 13, 2020 22.36 22.93 22.36 22.88 0 -0.20(-0.87%)
Apr 12, 2020 24.60 24.74 22.03 23.08 0 -0.11(-0.47%)
Apr 10, 2020 26.28 28.36 22.57 23.19 0 +0.00(+0.00%)
Apr 09, 2020 26.28 28.36 22.57 23.19 0 -3.09(-11.76%)
Apr 08, 2020 26.28 26.61 25.82 26.28 0 +1.64(+6.66%)
Apr 07, 2020 24.30 24.75 24.16 24.64 0 -2.05(-7.68%)
Apr 06, 2020 26.34 26.78 26.29 26.69 0 +0.39(+1.48%)
Apr 05, 2020 26.09 26.65 25.28 26.30 0 -2.70(-9.31%)
Apr 04, 2020 24.81 29.13 23.52 29.00 0 +0.00(+0.00%)
Apr 03, 2020 24.81 29.13 23.52 29.00 0 +4.12(+16.56%)
Apr 02, 2020 24.81 25.12 24.34 24.88 0 +3.69(+17.41%)
Apr 01, 2020 21.22 21.47 21.02 21.19 0 +0.97(+4.80%)
Mar 31, 2020 20.10 20.34 20.04 20.22 0 -0.17(-0.83%)
Mar 30, 2020 20.23 20.60 20.23 20.39 0 +0.04(+0.20%)
Mar 29, 2020 20.93 20.93 19.92 20.35 0 -1.49(-6.82%)
Mar 28, 2020 23.29 23.44 20.88 21.84 0 +0.00(+0.00%)
Mar 27, 2020 23.29 23.44 20.88 21.84 0 -1.24(-5.37%)
Mar 26, 2020 23.29 23.44 23.05 23.08 0 -1.12(-4.63%)
Mar 25, 2020 24.25 24.65 24.18 24.20 0 -0.56(-2.26%)
Mar 24, 2020 24.37 25.10 24.20 24.76 0 +0.17(+0.69%)
Mar 23, 2020 23.87 24.60 23.83 24.59 0 +3.22(+15.07%)
Mar 22, 2020 22.52 23.07 20.80 21.37 0 -2.27(-9.60%)
Mar 21, 2020 25.59 28.49 22.39 23.64 0 +0.00(+0.00%)
Mar 20, 2020 25.59 28.49 22.39 23.64 0 -1.35(-5.40%)
Mar 19, 2020 24.73 25.19 24.73 24.99 0 +2.00(+8.70%)
Mar 18, 2020 22.30 23.16 22.06 22.99 0 -3.85(-14.34%)
Mar 17, 2020 26.94 27.22 26.61 26.84 0 -2.43(-8.30%)
Mar 16, 2020 28.69 29.31 28.63 29.27 0 -0.77(-2.56%)
Mar 15, 2020 33.75 33.75 29.75 30.04 0 -2.89(-8.78%)
Mar 14, 2020 30.77 33.87 30.33 32.93 0 +0.00(+0.00%)
Mar 13, 2020 30.77 33.87 30.33 32.93 0 +1.83(+5.88%)
Mar 12, 2020 30.77 31.28 30.33 31.10 0 -2.22(-6.66%)
Mar 11, 2020 33.07 33.63 33.00 33.32 0 -0.89(-2.60%)
Mar 10, 2020 34.62 34.77 34.09 34.21 0 +2.36(+7.41%)
Mar 09, 2020 30.37 32.20 30.20 31.85 0 -1.51(-4.53%)
Mar 08, 2020 32.87 33.48 30.00 33.36 0 -8.21(-19.75%)
Mar 06, 2020 46.09 46.38 41.05 41.57 0 +0.00(+0.00%)
Mar 05, 2020 46.09 46.38 41.05 41.57 0 -5.74(-12.13%)
Mar 04, 2020 47.13 47.35 47.13 47.31 0 +0.28(+0.60%)
Mar 03, 2020 46.94 47.09 46.79 47.03 0 -0.75(-1.57%)
Mar 02, 2020 47.72 47.94 47.71 47.78 0 +3.58(+8.10%)
Mar 01, 2020 43.70 44.65 43.32 44.20 0 -1.06(-2.34%)
Feb 28, 2020 46.49 47.03 43.85 45.26 0 +0.50(+1.12%)
Feb 27, 2020 44.76 0 -3.93(-8.07%)
Feb 26, 2020 48.63 48.78 48.46 48.69 0 -1.49(-2.97%)
Feb 25, 2020 50.08 50.20 50.00 50.18 0 -1.36(-2.64%)
Feb 24, 2020 51.37 51.61 51.08 51.54 0 -0.43(-0.83%)
Feb 23, 2020 52.60 52.64 51.66 51.97 0 -1.49(-2.79%)
Feb 21, 2020 53.74 53.86 52.55 53.46 0 +0.08(+0.15%)
Feb 20, 2020 53.38 0 -0.11(-0.21%)
Feb 19, 2020 53.50 53.50 53.47 53.49 0 +1.43(+2.75%)
Feb 18, 2020 52.12 52.17 52.04 52.06 0 +0.07(+0.13%)
Feb 17, 2020 52.23 52.41 51.81 51.99 0 -0.22(-0.42%)
Feb 16, 2020 52.23 52.41 52.10 52.21 0 -0.04(-0.08%)
Feb 14, 2020 51.51 52.34 51.32 52.25 0 +0.20(+0.38%)
Feb 13, 2020 52.05 0 +0.35(+0.68%)
Feb 12, 2020 51.72 51.79 51.58 51.70 0 +1.60(+3.19%)
Feb 11, 2020 49.96 50.16 49.95 50.10 0 +0.34(+0.68%)
Feb 10, 2020 49.61 49.77 49.58 49.76 0 -0.19(-0.38%)
Feb 09, 2020 50.12 50.16 49.79 49.95 0 -0.39(-0.77%)
Feb 07, 2020 51.11 51.48 50.09 50.34 0 +0.02(+0.04%)
Feb 06, 2020 50.32 0 -0.87(-1.70%)
Feb 05, 2020 51.17 51.25 51.12 51.19 0 +1.60(+3.23%)
Feb 04, 2020 49.51 49.60 49.47 49.59 0 -0.19(-0.38%)
Feb 03, 2020 49.94 49.94 49.66 49.78 0 -1.20(-2.35%)
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.