Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 23.35 | 23.35 | 23.35 | 23.35 | 3,942 | -0.05(-0.22%) |
Apr 29, 2020 | 23.21 | 23.21 | 23.40 | 301 | +0.19(+0.81%) | |
Apr 28, 2020 | 22.47 | 22.47 | 23.21 | 26,884 | +0.74(+3.31%) | |
Apr 27, 2020 | 22.65 | 22.65 | 22.47 | 22.47 | 3,874 | +0.22(+0.97%) |
Apr 22, 2020 | 22.25 | 22.25 | 22.25 | 0 | +0.19(+0.87%) | |
Apr 21, 2020 | 22.00 | 22.18 | 22.00 | 22.06 | 13,620 | -0.63(-2.77%) |
Apr 20, 2020 | 22.60 | 22.69 | 22.60 | 22.69 | 873 | +0.20(+0.91%) |
Apr 17, 2020 | 22.48 | 22.48 | 22.48 | 22.48 | 2,000 | +0.29(+1.32%) |
Apr 16, 2020 | 22.19 | 22.19 | 22.19 | 22.19 | 4,325 | -0.58(-2.55%) |
Apr 13, 2020 | 22.77 | 22.77 | 22.77 | 0 | +0.41(+1.82%) | |
Apr 09, 2020 | 22.36 | 22.36 | 22.36 | 186 | +0.00(+0.00%) | |
Apr 07, 2020 | 22.36 | 22.36 | 22.36 | 0 | +1.43(+6.85%) | |
Apr 03, 2020 | 20.93 | 20.93 | 20.93 | 0 | -0.32(-1.49%) | |
Apr 02, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 422 | +0.07(+0.31%) |
Apr 01, 2020 | 21.18 | 21.18 | 21.18 | 21.18 | 1,915 | -0.50(-2.29%) |
Mar 31, 2020 | 21.67 | 21.68 | 21.67 | 21.68 | 37,055 | +2.53(+13.20%) |
Mar 23, 2020 | 19.15 | 19.15 | 19.15 | 0 | -0.65(-3.29%) | |
Mar 20, 2020 | 19.80 | 19.80 | 19.80 | 19.80 | 3,000 | +0.88(+4.63%) |
Mar 19, 2020 | 18.92 | 18.92 | 18.92 | 18.92 | 932 | +0.04(+0.20%) |
Mar 18, 2020 | 19.15 | 19.15 | 18.89 | 18.89 | 4,215 | -0.04(-0.19%) |
Mar 17, 2020 | 18.92 | 18.92 | 18.92 | 1,000 | +0.00(+0.00%) | |
Mar 16, 2020 | 18.92 | 19.52 | 18.88 | 18.92 | 77,942 | -5.52(-22.57%) |
Mar 10, 2020 | 24.44 | 24.44 | 24.44 | 0 | +0.09(+0.37%) | |
Mar 09, 2020 | 24.12 | 24.35 | 24.12 | 24.35 | 4,603 | -2.01(-7.63%) |
Mar 05, 2020 | 26.36 | 26.36 | 26.36 | 0 | -0.35(-1.29%) | |
Mar 04, 2020 | 25.80 | 25.80 | 26.70 | 4,492 | +0.91(+3.51%) | |
Mar 03, 2020 | 25.80 | 25.80 | 25.80 | 985 | +0.00(+0.00%) | |
Mar 02, 2020 | 25.85 | 25.85 | 25.80 | 25.80 | 1,600 | -1.10(-4.10%) |
Feb 27, 2020 | 26.90 | 26.90 | 26.90 | 0 | -0.28(-1.04%) | |
Feb 26, 2020 | 27.18 | 27.18 | 27.18 | 27.18 | 8,262 | -0.11(-0.39%) |
Feb 25, 2020 | 27.29 | 27.29 | 27.29 | 27.29 | 173 | -1.68(-5.81%) |
Feb 21, 2020 | 28.97 | 28.97 | 28.97 | 0 | +0.00(+0.00%) | |
Feb 19, 2020 | 28.97 | 28.97 | 28.97 | 0 | +0.10(+0.35%) | |
Feb 18, 2020 | 28.87 | 28.87 | 28.87 | 28.87 | 5,892 | -0.31(-1.06%) |
Feb 12, 2020 | 29.18 | 29.18 | 29.18 | 0 | +0.34(+1.19%) | |
Feb 10, 2020 | 28.84 | 28.84 | 28.84 | 0 | -0.06(-0.21%) | |
Feb 07, 2020 | 28.86 | 28.90 | 28.86 | 28.90 | 2,000 | -0.10(-0.34%) |
Feb 05, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.34(+1.19%) | |
Feb 03, 2020 | 28.66 | 28.66 | 28.66 | 0 | +0.00(+0.00%) | |
Jan 31, 2020 | 28.66 | 28.66 | 28.66 | 1,640 | +0.00(+0.00%) | |
Jan 29, 2020 | 28.66 | 28.66 | 28.66 | 0 | -0.74(-2.52%) | |
Jan 28, 2020 | 29.40 | 29.40 | 29.40 | 240 | +0.00(+0.00%) | |
Jan 23, 2020 | 29.40 | 29.40 | 29.40 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 29.40 | 29.40 | 29.40 | 0 | +0.35(+1.20%) | |
Jan 16, 2020 | 29.05 | 29.05 | 29.05 | 60 | +0.00(+0.00%) | |
Jan 15, 2020 | 29.05 | 29.05 | 29.05 | 50 | +0.00(+0.00%) | |
Jan 14, 2020 | 29.05 | 29.05 | 29.05 | 29.05 | 11,046 | -0.04(-0.14%) |
Jan 10, 2020 | 29.09 | 29.09 | 29.09 | 0 | +0.09(+0.31%) | |
Jan 08, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Dec 24, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 29.00 | 29.00 | 29.00 | 0 | +0.38(+1.32%) | |
Dec 19, 2019 | 28.62 | 28.62 | 28.62 | 28.62 | 353 | -0.09(-0.31%) |
Dec 18, 2019 | 28.71 | 28.71 | 28.71 | 28.71 | 250 | +0.46(+1.63%) |
Dec 17, 2019 | 28.25 | 28.25 | 28.25 | 13,900 | +0.00(+0.00%) | |
Dec 12, 2019 | 28.25 | 28.25 | 28.25 | 0 | +0.05(+0.18%) | |
Dec 11, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 720 | +0.43(+1.55%) |
Dec 10, 2019 | 27.77 | 27.77 | 27.77 | 1,340 | +0.00(+0.00%) | |
Dec 05, 2019 | 27.77 | 27.77 | 27.77 | 0 | -0.11(-0.39%) | |
Dec 04, 2019 | 27.88 | 27.88 | 27.88 | 1,800 | +0.00(+0.00%) | |
Dec 02, 2019 | 27.88 | 27.88 | 27.88 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 27.88 | 27.88 | 27.88 | 1,740 | +0.00(+0.00%) | |
Nov 26, 2019 | 27.88 | 27.88 | 27.88 | 0 | +0.10(+0.36%) | |
Nov 20, 2019 | 27.78 | 27.78 | 27.78 | 0 | -0.27(-0.96%) | |
Nov 12, 2019 | 28.05 | 28.05 | 28.05 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 711 | -0.05(-0.18%) |
Nov 04, 2019 | 28.10 | 28.10 | 28.10 | 0 | +0.89(+3.27%) | |
Oct 31, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.00(+0.00%) | |
Oct 16, 2019 | 27.21 | 27.21 | 27.21 | 0 | +0.61(+2.29%) | |
Oct 10, 2019 | 26.60 | 26.60 | 26.60 | 0 | -0.50(-1.85%) | |
Oct 08, 2019 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Sep 23, 2019 | 27.10 | 27.10 | 27.10 | 0 | +0.00(+0.00%) | |
Sep 20, 2019 | 27.10 | 27.10 | 27.10 | 27.10 | 700 | +0.29(+1.08%) |
Sep 16, 2019 | 26.81 | 26.81 | 26.81 | 0 | -0.09(-0.33%) | |
Sep 12, 2019 | 26.90 | 26.90 | 26.90 | 0 | +1.15(+4.47%) | |
Sep 11, 2019 | 25.75 | 25.75 | 25.75 | 1,000 | +0.00(+0.00%) | |
Sep 10, 2019 | 25.75 | 25.75 | 25.75 | 6,026 | +0.00(+0.00%) | |
Sep 05, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 25.75 | 25.75 | 25.75 | 10,180 | +0.00(+0.00%) | |
Aug 29, 2019 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
Aug 28, 2019 | 25.75 | 25.75 | 25.75 | 25.75 | 6,750 | -0.40(-1.53%) |
Aug 16, 2019 | 26.15 | 26.15 | 26.15 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 26.15 | 26.15 | 26.15 | 0 | -0.85(-3.15%) | |
Jul 31, 2019 | 27.00 | 27.00 | 27.00 | 0 | -0.35(-1.28%) | |
Jul 29, 2019 | 27.35 | 27.35 | 27.35 | 0 | -0.10(-0.36%) | |
Jul 17, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 27.45 | 27.45 | 27.45 | 1,711 | +0.00(+0.00%) | |
Jun 26, 2019 | 27.45 | 27.45 | 27.45 | 0 | +0.00(+0.00%) | |
Jun 25, 2019 | 27.45 | 27.45 | 27.45 | 27.45 | 7,047 | +0.27(+0.99%) |
Jun 21, 2019 | 27.18 | 27.18 | 27.18 | 0 | +0.00(+0.00%) | |
Jun 19, 2019 | 27.18 | 27.18 | 27.18 | 0 | -0.08(-0.29%) | |
Jun 18, 2019 | 27.26 | 27.26 | 27.26 | 27.26 | 2,177 | +0.20(+0.74%) |
Jun 13, 2019 | 27.06 | 27.06 | 27.06 | 0 | +0.03(+0.10%) | |
Jun 12, 2019 | 27.03 | 27.03 | 27.03 | 27.03 | 5,325 | +0.89(+3.40%) |
Jun 05, 2019 | 26.14 | 26.14 | 26.14 | 0 | +0.00(+0.00%) | |
Jun 03, 2019 | 26.14 | 26.14 | 26.14 | 0 | -0.31(-1.16%) | |
May 23, 2019 | 26.45 | 26.45 | 26.45 | 0 | +0.00(+0.00%) | |
May 22, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 11,300 | -0.17(-0.64%) |
May 17, 2019 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 26.62 | 26.62 | 26.62 | 26.62 | 2,844 | -0.43(-1.59%) |
May 15, 2019 | 27.05 | 27.05 | 27.05 | 27.05 | 8,969 | -0.36(-1.31%) |
May 14, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
May 13, 2019 | 27.41 | 27.41 | 27.41 | 9,975 | +0.00(+0.00%) | |
May 10, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
May 07, 2019 | 27.41 | 27.41 | 27.41 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 27.50 | 27.50 | 27.35 | 27.41 | 11,530 | -0.21(-0.76%) |
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.
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.