Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2020 21.86 21.86 21.86 0 -0.14(-0.62%)
Jun 18, 2020 21.74 22.22 21.59 22.00 34,183 -0.05(-0.21%)
Jun 17, 2020 22.54 22.54 22.00 22.04 8,399 -0.40(-1.80%)
Jun 16, 2020 22.89 22.92 22.05 22.45 22,416 +0.41(+1.86%)
Jun 15, 2020 21.18 22.24 20.92 22.04 16,516 +0.15(+0.67%)
Jun 12, 2020 22.09 22.13 21.34 21.89 34,500 +0.85(+4.04%)
Jun 11, 2020 21.76 22.08 20.93 21.04 47,413 -2.06(-8.92%)
Jun 10, 2020 24.01 24.01 23.10 23.10 21,163 -1.04(-4.31%)
Jun 09, 2020 24.68 24.68 23.93 24.14 17,144 -0.91(-3.63%)
Jun 08, 2020 24.69 25.05 24.43 25.05 20,667 +1.03(+4.29%)
Jun 05, 2020 24.41 24.60 23.91 24.02 49,600 +0.84(+3.62%)
Jun 04, 2020 22.60 23.22 22.36 23.18 18,298 +0.48(+2.11%)
Jun 03, 2020 22.26 22.78 22.21 22.70 22,214 +1.06(+4.90%)
Jun 02, 2020 21.17 21.65 21.17 21.64 7,354 +0.54(+2.56%)
Jun 01, 2020 20.72 21.18 20.72 21.10 13,212 +0.34(+1.63%)
May 29, 2020 20.82 20.82 20.45 20.76 18,400 -0.41(-1.94%)
May 28, 2020 21.99 21.99 21.07 21.17 30,283 -0.72(-3.29%)
May 27, 2020 21.57 21.90 21.38 21.89 21,114 +0.96(+4.59%)
May 26, 2020 20.81 21.09 20.77 20.93 11,787 +1.02(+5.12%)
May 22, 2020 20.08 20.08 19.71 19.91 7,800 -0.19(-0.95%)
May 21, 2020 20.13 20.26 19.93 20.10 13,233 -0.03(-0.13%)
May 20, 2020 19.93 20.25 19.93 20.13 10,270 +0.48(+2.42%)
May 19, 2020 19.85 20.04 19.59 19.65 20,177 -0.39(-1.95%)
May 18, 2020 19.86 20.07 19.78 20.04 13,880 +1.27(+6.77%)
May 15, 2020 18.56 18.85 18.48 18.77 16,800 +0.07(+0.37%)
May 14, 2020 18.01 18.70 17.62 18.70 25,223 +0.33(+1.81%)
May 13, 2020 19.25 19.25 18.27 18.37 9,397 -0.92(-4.78%)
May 12, 2020 20.23 20.30 19.28 19.29 22,865 -0.82(-4.08%)
May 11, 2020 20.15 20.25 19.84 20.11 17,766 -0.08(-0.40%)
May 08, 2020 19.87 20.20 19.81 20.19 11,500 +0.76(+3.92%)
May 07, 2020 19.35 19.79 19.35 19.43 3,983 +0.36(+1.89%)
May 06, 2020 19.74 19.74 19.05 19.07 7,764 -0.34(-1.78%)
May 05, 2020 20.01 20.01 19.41 19.41 5,439 -0.35(-1.75%)
May 04, 2020 19.56 19.82 19.23 19.76 20,722 -0.06(-0.30%)
May 01, 2020 20.16 20.16 19.62 19.82 12,900 -0.99(-4.76%)
Apr 30, 2020 21.25 21.25 20.58 20.81 74,378 -0.66(-3.07%)
Apr 29, 2020 21.34 21.60 21.14 21.47 41,395 +0.86(+4.17%)
Apr 28, 2020 20.61 20.75 20.16 20.61 29,668 +0.63(+3.15%)
Apr 27, 2020 19.40 20.09 19.24 19.98 41,211 +0.78(+4.06%)
Apr 24, 2020 18.91 19.29 18.80 19.20 10,200 +0.31(+1.64%)
Apr 23, 2020 18.80 19.39 18.78 18.89 20,484 +0.14(+0.74%)
Apr 22, 2020 18.99 18.99 18.68 18.75 9,711 +0.10(+0.54%)
Apr 21, 2020 18.80 18.97 18.60 18.65 28,008 -0.64(-3.34%)
Apr 20, 2020 19.39 19.70 19.14 19.29 17,925 -0.48(-2.41%)
Apr 17, 2020 19.62 19.87 19.41 19.77 47,300 +1.07(+5.72%)
Apr 16, 2020 18.90 18.95 18.49 18.70 7,540 -0.34(-1.78%)
Apr 15, 2020 19.54 19.54 18.84 19.04 16,995 -1.12(-5.56%)
Apr 14, 2020 20.46 20.46 19.86 20.16 16,667 +0.21(+1.05%)
Apr 13, 2020 20.52 20.56 19.63 19.95 16,074 -0.49(-2.40%)
Apr 09, 2020 20.45 20.88 20.10 20.44 24,100 +0.72(+3.65%)
Apr 08, 2020 19.35 19.93 19.13 19.72 32,079 +0.74(+3.90%)
Apr 07, 2020 19.62 20.10 18.85 18.98 66,023 +0.17(+0.90%)
Apr 06, 2020 18.05 18.93 18.05 18.81 34,400 +1.44(+8.29%)
Apr 03, 2020 17.72 17.86 17.17 17.37 8,800 -0.29(-1.64%)
Apr 02, 2020 17.55 18.04 17.39 17.66 14,553 +0.11(+0.63%)
Apr 01, 2020 17.84 18.04 17.42 17.55 39,551 -1.13(-6.05%)
Mar 31, 2020 19.30 19.41 18.60 18.68 34,464 -0.54(-2.81%)
Mar 30, 2020 18.62 19.25 18.53 19.22 6,974 +0.59(+3.19%)
Mar 27, 2020 18.63 19.07 18.42 18.63 14,300 -0.71(-3.69%)
Mar 26, 2020 18.60 19.52 18.53 19.34 38,856 +0.98(+5.34%)
Mar 25, 2020 18.33 19.18 17.82 18.36 31,260 +0.26(+1.42%)
Mar 24, 2020 17.21 18.10 17.07 18.10 41,142 +1.89(+11.68%)
Mar 23, 2020 17.24 17.27 16.14 16.21 18,711 -0.96(-5.61%)
Mar 20, 2020 18.52 18.60 17.01 17.17 84,400 -0.90(-4.97%)
Mar 19, 2020 17.66 18.97 17.08 18.07 48,683 +0.48(+2.73%)
Mar 18, 2020 17.58 18.09 16.32 17.59 71,226 -1.35(-7.13%)
Mar 17, 2020 18.36 18.94 17.32 18.94 622,009 +0.24(+1.28%)
Mar 16, 2020 18.68 20.01 18.30 18.70 131,782 -2.07(-9.97%)
Mar 13, 2020 21.09 21.15 19.70 20.77 2,121,200 +1.28(+6.57%)
Mar 12, 2020 20.90 21.40 19.49 19.49 156,256 -3.29(-14.44%)
Mar 11, 2020 23.36 23.43 22.36 22.78 63,112 -1.20(-5.00%)
Mar 10, 2020 24.29 24.56 22.60 23.98 244,420 +0.77(+3.32%)
Mar 09, 2020 23.83 24.14 23.07 23.21 147,083 -2.77(-10.66%)
Mar 06, 2020 25.52 26.56 25.52 25.98 98,900 -0.65(-2.44%)
Mar 05, 2020 27.26 27.26 26.37 26.63 192,808 -1.32(-4.72%)
Mar 04, 2020 27.79 27.95 27.36 27.95 2,064,241 +0.59(+2.16%)
Mar 03, 2020 28.36 28.70 26.89 27.36 2,752,844 -0.78(-2.77%)
Mar 02, 2020 27.57 28.15 26.81 28.14 215,116 +0.75(+2.74%)
Feb 28, 2020 26.58 27.39 26.52 27.39 82,400 -0.30(-1.08%)
Feb 27, 2020 28.18 28.83 27.42 27.69 56,304 -1.17(-4.05%)
Feb 26, 2020 29.50 29.71 28.86 28.86 16,688 -0.51(-1.72%)
Feb 25, 2020 30.69 30.69 29.29 29.37 13,909 -1.24(-4.06%)
Feb 24, 2020 30.46 30.86 30.46 30.61 26,807 -1.18(-3.71%)
Feb 21, 2020 31.78 31.80 31.59 31.79 37,500 -0.16(-0.50%)
Feb 20, 2020 31.63 32.01 31.63 31.95 10,383 +0.18(+0.57%)
Feb 19, 2020 31.76 31.82 31.68 31.77 4,520 +0.11(+0.35%)
Feb 18, 2020 31.95 32.01 31.55 31.66 95,413 -0.24(-0.75%)
Feb 14, 2020 31.85 31.91 31.79 31.90 15,600 -0.05(-0.16%)
Feb 13, 2020 31.97 32.12 31.85 31.95 16,515 -0.55(-1.69%)
Feb 12, 2020 32.41 32.64 32.34 32.50 5,407 +0.33(+1.03%)
Feb 11, 2020 32.01 32.24 32.01 32.17 6,138 +0.21(+0.64%)
Feb 10, 2020 32.01 32.05 31.86 31.96 12,715 +0.06(+0.20%)
Feb 07, 2020 32.38 32.38 31.82 31.90 14,100 -0.50(-1.54%)
Feb 06, 2020 32.62 32.71 32.40 32.40 23,735 +0.06(+0.19%)
Feb 05, 2020 31.73 32.36 31.67 32.34 86,977 +1.01(+3.22%)
Feb 04, 2020 31.32 31.45 31.31 31.33 6,594 +0.49(+1.59%)
Feb 03, 2020 30.83 31.10 30.83 30.84 10,206 +0.21(+0.69%)
Jan 31, 2020 31.33 31.33 30.54 30.63 4,800 -0.92(-2.92%)
Jan 30, 2020 31.12 31.57 31.05 31.55 30,435 +0.06(+0.19%)
Jan 29, 2020 31.84 31.91 31.49 31.49 7,292 -0.12(-0.38%)
Jan 28, 2020 31.51 31.70 31.50 31.61 9,285 +0.30(+0.96%)
Jan 27, 2020 31.41 31.43 31.16 31.31 105,916 -0.69(-2.16%)
Jan 24, 2020 32.60 32.60 31.76 32.00 27,200 -0.54(-1.66%)
Jan 23, 2020 32.47 32.60 32.17 32.54 15,411 +0.04(+0.12%)
Jan 22, 2020 32.52 32.62 32.48 32.50 49,742 +0.19(+0.59%)
Jan 21, 2020 32.54 32.77 32.26 32.31 56,006 -0.46(-1.40%)
Jan 17, 2020 32.79 32.79 32.66 32.77 2,600 +0.10(+0.30%)
Jan 16, 2020 32.56 32.69 32.56 32.67 10,501 +0.39(+1.21%)
Jan 15, 2020 32.45 32.55 32.25 32.28 19,252 -0.18(-0.55%)
Jan 14, 2020 32.42 32.58 32.38 32.46 12,543 +0.15(+0.46%)
Jan 13, 2020 32.25 32.44 32.18 32.31 7,313 +0.11(+0.34%)
Jan 10, 2020 32.39 32.41 32.19 32.20 10,600 -0.08(-0.24%)
Jan 09, 2020 32.26 32.32 32.07 32.28 9,355 -0.05(-0.15%)
Jan 08, 2020 32.22 32.53 32.00 32.33 34,790 +0.17(+0.53%)
Jan 07, 2020 32.12 32.28 31.98 32.16 22,596 +0.09(+0.28%)
Jan 06, 2020 31.92 32.23 31.89 32.07 28,822 +0.11(+0.34%)
Jan 03, 2020 32.20 32.20 31.94 31.96 63,400 -0.44(-1.36%)
Jan 02, 2020 32.95 32.95 32.27 32.40 22,351 -0.25(-0.77%)
Dec 31, 2019 32.42 32.68 32.42 32.65 5,400 +0.23(+0.71%)
Dec 30, 2019 32.68 32.72 32.42 32.42 44,089 -0.20(-0.60%)
Dec 27, 2019 32.74 32.76 32.53 32.62 27,140 -0.16(-0.48%)
Dec 26, 2019 32.75 32.84 32.58 32.77 120,461 +0.12(+0.37%)
Dec 24, 2019 32.75 32.80 32.65 32.65 3,060 -0.09(-0.28%)
Dec 23, 2019 32.69 32.81 32.62 32.74 33,531 +0.16(+0.48%)
Dec 20, 2019 32.59 32.79 32.56 32.59 28,262 +0.00(+0.00%)
Dec 19, 2019 32.63 32.63 32.51 32.59 93,430 -0.03(-0.09%)
Dec 18, 2019 32.58 32.72 32.53 32.62 9,534 +0.18(+0.54%)
Dec 17, 2019 32.39 32.55 32.39 32.44 29,160 +0.00(+0.00%)
Dec 16, 2019 32.71 32.71 32.44 32.44 10,289 +0.17(+0.53%)
Dec 13, 2019 32.63 32.87 32.21 32.27 38,874 -0.46(-1.39%)
Dec 12, 2019 32.15 32.77 32.15 32.72 15,234 +0.69(+2.14%)
Dec 11, 2019 32.08 32.19 31.99 32.04 16,193 +0.04(+0.12%)
Dec 10, 2019 31.97 32.10 31.87 32.00 31,145 -0.16(-0.49%)
Dec 09, 2019 32.18 32.36 32.16 32.16 30,340 -0.04(-0.12%)
Dec 06, 2019 32.28 32.39 32.17 32.19 19,080 +0.37(+1.17%)
Dec 05, 2019 31.79 31.89 31.71 31.82 79,658 +0.04(+0.12%)
Dec 04, 2019 31.83 32.03 31.78 31.78 13,829 +0.24(+0.78%)
Dec 03, 2019 31.41 31.56 31.21 31.54 43,622 -0.42(-1.32%)
Dec 02, 2019 32.32 32.37 31.96 31.96 20,918 -0.32(-0.98%)
Nov 29, 2019 32.25 32.38 32.23 32.28 3,673 -0.13(-0.39%)
Nov 27, 2019 32.30 32.41 32.24 32.40 7,652 +0.16(+0.49%)
Nov 26, 2019 32.45 32.45 32.19 32.24 4,238 -0.27(-0.85%)
Nov 25, 2019 32.04 32.56 31.99 32.52 22,643 +0.58(+1.81%)
Nov 22, 2019 31.75 31.98 31.72 31.94 11,733 +0.40(+1.27%)
Nov 21, 2019 31.46 31.66 31.36 31.54 11,644 +0.12(+0.37%)
Nov 20, 2019 31.45 31.65 31.24 31.42 10,171 -0.48(-1.51%)
Nov 19, 2019 32.35 32.35 31.78 31.90 8,817 -0.75(-2.29%)
Nov 18, 2019 32.71 32.72 32.38 32.65 39,218 -0.07(-0.20%)
Nov 15, 2019 32.44 32.77 32.40 32.72 79,075 +0.48(+1.49%)
Nov 14, 2019 31.96 32.28 31.96 32.23 29,142 +0.25(+0.80%)
Nov 13, 2019 31.93 32.04 31.83 31.98 19,583 -0.20(-0.61%)
Nov 12, 2019 32.03 32.35 31.95 32.18 9,369 +0.18(+0.55%)
Nov 11, 2019 31.83 32.08 31.78 32.00 14,670 +0.03(+0.09%)
Nov 08, 2019 31.77 31.98 31.51 31.97 20,100 +0.07(+0.22%)
Nov 07, 2019 31.77 32.15 31.77 31.90 28,843 +0.51(+1.62%)
Nov 06, 2019 31.71 31.75 31.34 31.39 32,906 -0.26(-0.84%)
Nov 05, 2019 31.34 31.84 31.34 31.66 27,970 +0.32(+1.03%)
Nov 04, 2019 30.87 31.36 30.87 31.33 12,613 +0.64(+2.08%)
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.