Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 17.75 | 17.75 | 17.75 | 0 | +1.00(+5.97%) | |
| Mar 27, 2020 | 16.75 | 16.75 | 16.75 | 0 | -3.25(-16.25%) | |
| Mar 26, 2020 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +2.40(+13.64%) |
| Mar 25, 2020 | 18.00 | 18.50 | 17.60 | 17.60 | 500 | -0.40(-2.22%) |
| Mar 24, 2020 | 16.75 | 18.00 | 16.75 | 18.00 | 1,600 | +1.89(+11.73%) |
| Mar 23, 2020 | 15.61 | 16.11 | 15.61 | 16.11 | 976 | +0.05(+0.31%) |
| Mar 20, 2020 | 17.00 | 18.00 | 14.00 | 16.06 | 9,200 | -0.94(-5.53%) |
| Mar 17, 2020 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 17.00 | 17.10 | 17.00 | 17.00 | 700 | -2.51(-12.87%) |
| Mar 13, 2020 | 17.00 | 21.00 | 17.00 | 19.51 | 6,500 | -0.38(-1.91%) |
| Mar 12, 2020 | 20.10 | 20.10 | 19.89 | 19.89 | 7,750 | -2.33(-10.49%) |
| Mar 11, 2020 | 20.25 | 22.22 | 20.25 | 22.22 | 600 | -0.78(-3.39%) |
| Mar 10, 2020 | 23.00 | 23.00 | 21.93 | 23.00 | 2,935 | +0.45(+2.00%) |
| Mar 09, 2020 | 22.55 | 23.00 | 22.55 | 22.55 | 610 | -1.45(-6.04%) |
| Mar 06, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.50(-2.04%) |
| Mar 05, 2020 | 26.05 | 26.05 | 24.50 | 24.50 | 1,200 | -2.00(-7.55%) |
| Feb 28, 2020 | 26.50 | 26.50 | 26.50 | 0 | -1.10(-3.99%) | |
| Feb 27, 2020 | 27.85 | 27.85 | 27.60 | 27.60 | 600 | -0.41(-1.46%) |
| Feb 26, 2020 | 28.01 | 28.01 | 28.01 | 28.01 | 100 | -0.10(-0.36%) |
| Feb 24, 2020 | 28.11 | 28.11 | 28.11 | 0 | -0.19(-0.67%) | |
| Feb 20, 2020 | 28.30 | 28.30 | 28.30 | 0 | -0.05(-0.18%) | |
| Feb 18, 2020 | 28.35 | 28.35 | 28.35 | 0 | +0.05(+0.18%) | |
| Feb 14, 2020 | 28.40 | 28.40 | 28.30 | 28.30 | 3,000 | -0.25(-0.88%) |
| Feb 13, 2020 | 28.55 | 28.55 | 28.55 | 28.55 | 150 | +0.05(+0.18%) |
| Feb 12, 2020 | 28.40 | 28.50 | 28.40 | 28.50 | 706 | +0.10(+0.35%) |
| Feb 11, 2020 | 28.15 | 28.40 | 28.11 | 28.40 | 815 | +0.20(+0.71%) |
| Feb 05, 2020 | 28.20 | 28.20 | 28.20 | 0 | +0.38(+1.37%) | |
| Feb 04, 2020 | 27.82 | 27.82 | 27.82 | 27.82 | 755 | +0.07(+0.25%) |
| Feb 03, 2020 | 28.20 | 28.20 | 27.70 | 27.75 | 6,986 | -0.45(-1.60%) |
| Jan 31, 2020 | 28.20 | 28.20 | 28.20 | 1 | +0.00(+0.00%) | |
| Jan 30, 2020 | 28.20 | 28.20 | 28.20 | 28.20 | 2,970 | +0.05(+0.18%) |
| Jan 29, 2020 | 28.22 | 28.34 | 28.15 | 28.15 | 44,770 | -0.07(-0.25%) |
| Jan 28, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 65,000 | +0.04(+0.14%) |
| Jan 27, 2020 | 28.18 | 28.18 | 28.18 | 28.18 | 32,827 | -0.22(-0.77%) |
| Jan 24, 2020 | 28.62 | 28.62 | 28.18 | 28.40 | 5,000 | -0.22(-0.77%) |
| Jan 23, 2020 | 28.70 | 28.70 | 28.62 | 28.62 | 3,948 | -0.08(-0.28%) |
| Jan 22, 2020 | 28.75 | 28.75 | 28.65 | 28.70 | 13,530 | +0.05(+0.17%) |
| Jan 21, 2020 | 28.65 | 28.65 | 28.65 | 28.65 | 100 | +0.00(+0.00%) |
| Jan 17, 2020 | 28.65 | 28.65 | 28.56 | 28.65 | 21,500 | +0.00(+0.00%) |
| Jan 16, 2020 | 28.65 | 28.65 | 28.65 | 28.65 | 178,153 | +0.03(+0.10%) |
| Jan 14, 2020 | 28.62 | 28.62 | 28.62 | 0 | -0.23(-0.80%) | |
| Jan 13, 2020 | 28.45 | 28.85 | 28.40 | 28.85 | 5,156 | +0.16(+0.56%) |
| Jan 09, 2020 | 28.69 | 28.69 | 28.69 | 0 | +0.42(+1.49%) | |
| Jan 08, 2020 | 28.29 | 28.29 | 28.25 | 28.27 | 2,801 | +0.00(+0.00%) |
| Jan 07, 2020 | 28.29 | 28.29 | 28.27 | 28.27 | 878 | -0.14(-0.49%) |
| Jan 06, 2020 | 28.29 | 28.41 | 28.29 | 28.41 | 800 | +0.09(+0.32%) |
| Jan 03, 2020 | 28.32 | 28.34 | 28.32 | 28.32 | 3,100 | -0.23(-0.81%) |
| Jan 02, 2020 | 28.70 | 28.70 | 28.07 | 28.55 | 1,600 | -0.15(-0.52%) |
| Dec 31, 2019 | 28.27 | 28.70 | 28.27 | 28.70 | 3,300 | +0.20(+0.70%) |
| Dec 30, 2019 | 28.27 | 28.60 | 28.27 | 28.50 | 3,078 | +0.10(+0.35%) |
| Dec 24, 2019 | 28.40 | 28.40 | 28.40 | 0 | +0.00(+0.00%) | |
| Dec 23, 2019 | 28.40 | 28.40 | 28.40 | 1 | +0.00(+0.00%) | |
| Dec 20, 2019 | 28.40 | 28.40 | 28.40 | 28.40 | 300 | +0.00(+0.00%) |
| Dec 19, 2019 | 28.12 | 28.40 | 28.06 | 28.40 | 992 | +0.20(+0.71%) |
| Dec 18, 2019 | 28.12 | 28.20 | 28.12 | 28.20 | 5,300 | +0.00(+0.00%) |
| Dec 17, 2019 | 28.20 | 28.20 | 28.20 | 28.20 | 400 | -0.10(-0.35%) |
| Dec 16, 2019 | 28.40 | 28.40 | 28.30 | 28.30 | 300 | -0.10(-0.35%) |
| Dec 13, 2019 | 28.02 | 28.40 | 28.02 | 28.40 | 500 | -0.30(-1.05%) |
| Dec 12, 2019 | 28.70 | 28.70 | 28.70 | 28.70 | 125 | +0.70(+2.50%) |
| Dec 11, 2019 | 28.00 | 28.00 | 28.00 | 1 | +0.00(+0.00%) | |
| Dec 10, 2019 | 28.02 | 28.02 | 28.00 | 28.00 | 536 | -0.04(-0.14%) |
| Dec 09, 2019 | 28.02 | 28.04 | 28.02 | 28.04 | 649 | -0.45(-1.58%) |
| Dec 06, 2019 | 28.49 | 28.49 | 28.07 | 28.49 | 600 | +0.47(+1.68%) |
| Dec 05, 2019 | 28.02 | 28.02 | 28.02 | 28.02 | 200 | +0.00(+0.00%) |
| Dec 03, 2019 | 28.02 | 28.02 | 28.02 | 0 | -0.48(-1.68%) | |
| Nov 29, 2019 | 28.50 | 28.50 | 28.50 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 28.50 | 28.50 | 28.50 | 0 | +0.15(+0.53%) | |
| Nov 25, 2019 | 28.30 | 28.45 | 28.05 | 28.35 | 10,404 | -0.05(-0.18%) |
| Nov 22, 2019 | 28.20 | 28.40 | 28.20 | 28.40 | 700 | +0.35(+1.25%) |
| Nov 21, 2019 | 28.05 | 28.05 | 28.05 | 28.05 | 1,000 | -0.20(-0.71%) |
| Nov 20, 2019 | 28.05 | 28.25 | 28.05 | 28.25 | 1,685 | +0.05(+0.18%) |
| Nov 19, 2019 | 28.15 | 28.20 | 28.00 | 28.20 | 6,100 | +0.05(+0.18%) |
| Nov 18, 2019 | 28.15 | 28.15 | 28.08 | 28.15 | 1,851 | +0.03(+0.11%) |
| Nov 15, 2019 | 28.10 | 28.25 | 28.10 | 28.12 | 7,400 | -0.15(-0.53%) |
| Nov 14, 2019 | 28.50 | 28.50 | 28.10 | 28.27 | 1,176 | -0.13(-0.46%) |
| Nov 13, 2019 | 28.35 | 28.40 | 28.10 | 28.40 | 3,480 | -0.20(-0.70%) |
| Nov 12, 2019 | 28.65 | 28.75 | 28.55 | 28.60 | 6,900 | +0.05(+0.17%) |
| Nov 11, 2019 | 28.80 | 28.80 | 28.55 | 28.55 | 360 | -0.25(-0.87%) |
| Nov 08, 2019 | 28.65 | 28.80 | 28.65 | 28.80 | 800 | +0.00(+0.00%) |
| Nov 07, 2019 | 28.59 | 29.05 | 28.59 | 28.80 | 1,406 | +0.15(+0.52%) |
| Nov 06, 2019 | 28.95 | 28.95 | 28.59 | 28.65 | 5,600 | +0.05(+0.17%) |
| Nov 05, 2019 | 28.50 | 28.60 | 28.50 | 28.60 | 6,150 | +0.05(+0.18%) |
| Nov 04, 2019 | 28.50 | 28.57 | 28.50 | 28.55 | 9,125 | +0.05(+0.18%) |
| Nov 01, 2019 | 28.75 | 28.75 | 28.50 | 28.50 | 200 | -0.27(-0.94%) |
| Oct 31, 2019 | 28.77 | 28.77 | 28.77 | 28.77 | 150 | +0.02(+0.07%) |
| Oct 30, 2019 | 28.51 | 28.75 | 28.50 | 28.75 | 2,863 | +0.00(+0.00%) |
| Oct 29, 2019 | 28.95 | 28.95 | 28.75 | 28.75 | 2,268 | -0.26(-0.90%) |
| Oct 28, 2019 | 29.01 | 29.01 | 29.01 | 29.01 | 1,000 | -0.24(-0.82%) |
| Oct 25, 2019 | 29.25 | 29.25 | 29.10 | 29.25 | 10,900 | +0.10(+0.34%) |
| Oct 24, 2019 | 28.75 | 29.25 | 28.75 | 29.15 | 12,122 | +0.10(+0.34%) |
| Oct 23, 2019 | 29.25 | 29.25 | 28.75 | 29.05 | 23,149 | +4.23(+17.04%) |
| Oct 22, 2019 | 24.86 | 24.86 | 24.82 | 24.82 | 5,132 | -0.18(-0.72%) |
| Oct 16, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.00(+0.00%) |
| Oct 14, 2019 | 25.00 | 25.00 | 25.00 | 3 | +0.00(+0.00%) | |
| Oct 11, 2019 | 24.98 | 25.00 | 24.98 | 25.00 | 2,200 | +0.00(+0.00%) |
| Oct 10, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,100 | +0.00(+0.00%) |
| Oct 09, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,800 | +0.00(+0.00%) |
| Oct 07, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.50(-1.96%) | |
| Oct 04, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 500 | +0.34(+1.35%) |
| Oct 03, 2019 | 25.00 | 25.16 | 24.82 | 25.16 | 4,000 | +0.16(+0.64%) |
| Oct 02, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 2,900 | +0.00(+0.00%) |
| Oct 01, 2019 | 25.00 | 25.25 | 25.00 | 25.00 | 900 | +0.00(+0.00%) |
| Sep 30, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 2,900 | +0.25(+1.01%) |
| Sep 27, 2019 | 24.50 | 24.75 | 24.50 | 24.75 | 1,800 | -0.17(-0.68%) |
| Sep 26, 2019 | 25.00 | 25.00 | 24.92 | 24.92 | 33,700 | -0.48(-1.89%) |
| Sep 25, 2019 | 24.40 | 25.40 | 24.40 | 25.40 | 1,516 | +1.08(+4.44%) |
| Sep 24, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 100 | +0.02(+0.08%) |
| Sep 18, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.08(+0.33%) | |
| Sep 10, 2019 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) | |
| Sep 05, 2019 | 24.22 | 24.22 | 24.22 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 24.52 | 24.52 | 24.22 | 24.22 | 4,973 | -0.30(-1.22%) |
| Aug 30, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.00(+0.00%) | |
| Aug 29, 2019 | 24.52 | 24.52 | 24.52 | 24.52 | 500 | +0.00(+0.00%) |
| Aug 28, 2019 | 24.52 | 24.52 | 24.47 | 24.52 | 3,146 | -0.02(-0.08%) |
| Aug 27, 2019 | 24.54 | 24.54 | 24.54 | 24.54 | 200 | -0.08(-0.32%) |
| Aug 26, 2019 | 24.77 | 24.77 | 24.62 | 24.62 | 658 | -0.15(-0.61%) |
| Aug 23, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.28(-1.12%) |
| Aug 22, 2019 | 25.00 | 25.05 | 24.62 | 25.05 | 2,735 | +0.24(+0.97%) |
| Aug 19, 2019 | 24.81 | 24.81 | 24.81 | 0 | +0.06(+0.24%) | |
| Aug 16, 2019 | 24.75 | 24.75 | 24.75 | 4 | +0.00(+0.00%) | |
| Aug 15, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 207 | -0.30(-1.20%) |
| Aug 14, 2019 | 25.05 | 25.05 | 25.05 | 25.05 | 398 | -0.35(-1.38%) |
| Aug 09, 2019 | 25.40 | 25.40 | 25.40 | 0 | +0.65(+2.63%) | |
| Aug 05, 2019 | 24.75 | 24.75 | 24.75 | 0 | -0.05(-0.20%) | |
| Aug 02, 2019 | 24.85 | 24.85 | 24.80 | 24.80 | 1,300 | -0.20(-0.80%) |
| Aug 01, 2019 | 25.05 | 25.05 | 25.00 | 25.00 | 2,052 | -0.02(-0.08%) |
| Jul 31, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 650 | -0.23(-0.91%) |
| Jul 30, 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 1,000 | +0.50(+2.02%) |
| Jul 26, 2019 | 24.75 | 24.75 | 24.75 | 0 | -0.25(-1.00%) | |
| Jul 25, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 413 | +0.00(+0.00%) |
| Jul 24, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.10(-0.40%) |
| Jul 23, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 200 | +0.00(+0.00%) |
| Jul 22, 2019 | 25.00 | 25.10 | 25.00 | 25.10 | 300 | +0.10(+0.40%) |
| Jul 15, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jul 12, 2019 | 25.10 | 25.10 | 25.00 | 25.00 | 1,600 | +0.00(+0.00%) |
| Jul 08, 2019 | 25.00 | 25.00 | 25.00 | 0 | -0.10(-0.40%) | |
| Jul 02, 2019 | 25.10 | 25.10 | 25.10 | 0 | +0.15(+0.60%) | |
| Jul 01, 2019 | 24.95 | 24.95 | 24.95 | 23 | +0.00(+0.00%) | |
| Jun 28, 2019 | 25.00 | 25.00 | 24.95 | 24.95 | 11,600 | +0.00(+0.00%) |
| Jun 27, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 230 | +0.00(+0.00%) |
| Jun 26, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 100 | +0.00(+0.00%) |
| Jun 25, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 1,595 | -0.05(-0.20%) |
| Jun 24, 2019 | 25.00 | 25.00 | 25.00 | 1 | +0.00(+0.00%) | |
| Jun 21, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.15(+0.60%) |
| Jun 13, 2019 | 24.85 | 24.85 | 24.85 | 0 | -0.15(-0.60%) | |
| Jun 10, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 25.00 | 25.00 | 25.00 | 50 | +0.00(+0.00%) | |
| Jun 05, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 24.85 | 25.00 | 24.85 | 25.00 | 600 | +0.38(+1.54%) |
| May 31, 2019 | 24.62 | 24.62 | 24.62 | 0 | +0.00(+0.00%) | |
| May 29, 2019 | 24.62 | 24.62 | 24.62 | 0 | -0.38(-1.52%) | |
| May 24, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.18(+0.73%) | |
| May 23, 2019 | 24.82 | 24.82 | 24.82 | 24.82 | 100 | -0.18(-0.72%) |
| May 21, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 25.00 | 25.00 | 25.00 | 25.00 | 1,936 | +0.18(+0.73%) |
| May 14, 2019 | 25.00 | 25.00 | 24.82 | 24.82 | 445 | -0.18(-0.72%) |
| May 09, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| May 06, 2019 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
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.
