Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 27, 2019 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 23.80 | 23.80 | 23.80 | 23.80 | 1 | +0.00(+0.00%) |
| Nov 25, 2019 | 22.67 | 24.36 | 22.45 | 23.80 | 6,938 | +1.13(+4.97%) |
| Nov 22, 2019 | 21.57 | 26.22 | 21.30 | 22.67 | 12,900 | -0.68(-2.90%) |
| Nov 20, 2019 | 23.35 | 23.35 | 23.35 | 0 | -2.94(-11.18%) | |
| Nov 19, 2019 | 22.30 | 30.98 | 21.43 | 26.29 | 13,442 | +3.97(+17.79%) |
| Nov 18, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 3 | +0.00(+0.00%) |
| Nov 15, 2019 | 24.99 | 24.99 | 22.32 | 22.32 | 400 | -3.18(-12.47%) |
| Nov 14, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 11 | +0.00(+0.00%) |
| Nov 13, 2019 | 22.00 | 25.50 | 22.00 | 25.50 | 2,934 | +3.50(+15.91%) |
| Nov 11, 2019 | 22.00 | 22.00 | 22.00 | 0 | +0.45(+2.09%) | |
| Nov 08, 2019 | 20.41 | 24.46 | 20.41 | 21.55 | 9,600 | +1.05(+5.12%) |
| Nov 07, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 402 | -1.30(-5.96%) |
| Nov 06, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 7 | +0.00(+0.00%) |
| Nov 05, 2019 | 19.90 | 21.80 | 19.90 | 21.80 | 822 | -1.50(-6.44%) |
| Oct 31, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Oct 25, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 23.30 | 23.30 | 20 | +0.00(+0.00%) | ||
| Oct 22, 2019 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) | |
| Oct 21, 2019 | 22.90 | 23.30 | 22.90 | 23.30 | 272 | +1.30(+5.91%) |
| Oct 18, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | +0.00(+0.00%) |
| Oct 17, 2019 | 22.00 | 22.00 | 93 | +0.00(+0.00%) | ||
| Oct 16, 2019 | 20.20 | 29.74 | 18.69 | 22.00 | 52,709 | +1.67(+8.23%) |
| Oct 15, 2019 | 21.51 | 21.51 | 20.00 | 20.33 | 637 | -1.68(-7.65%) |
| Oct 14, 2019 | 22.01 | 22.01 | 22.01 | 22.01 | 56 | -0.49(-2.18%) |
| Oct 11, 2019 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -1.51(-6.29%) |
| Oct 10, 2019 | 24.20 | 24.20 | 22.25 | 24.01 | 1,670 | -0.62(-2.52%) |
| Oct 09, 2019 | 24.71 | 24.71 | 24.50 | 24.63 | 442 | -0.38(-1.52%) |
| Oct 08, 2019 | 25.70 | 25.81 | 24.50 | 25.01 | 1,677 | -0.49(-1.92%) |
| Oct 07, 2019 | 27.08 | 27.08 | 25.50 | 25.50 | 2,026 | -3.00(-10.53%) |
| Oct 04, 2019 | 30.00 | 30.00 | 28.50 | 28.50 | 700 | +0.29(+1.04%) |
| Oct 02, 2019 | 28.21 | 28.21 | 28.21 | 0 | -0.58(-2.00%) | |
| Oct 01, 2019 | 31.50 | 34.86 | 28.78 | 28.78 | 9,305 | -7.22(-20.05%) |
| Sep 30, 2019 | 36.25 | 38.00 | 35.81 | 36.00 | 1,601 | -2.16(-5.66%) |
| Sep 27, 2019 | 38.16 | 38.16 | 38.16 | 38.16 | 100 | +0.00(+0.00%) |
| Sep 26, 2019 | 29.50 | 54.50 | 29.50 | 38.16 | 42,732 | +8.05(+26.74%) |
| Sep 25, 2019 | 25.32 | 32.20 | 24.76 | 30.11 | 65,335 | +4.44(+17.32%) |
| Sep 24, 2019 | 25.99 | 28.20 | 25.50 | 25.66 | 17,370 | +0.02(+0.06%) |
| Sep 23, 2019 | 25.28 | 26.05 | 24.80 | 25.65 | 3,916 | +0.41(+1.61%) |
| Sep 20, 2019 | 27.60 | 27.63 | 25.01 | 25.24 | 8,600 | -2.42(-8.76%) |
| Sep 19, 2019 | 28.00 | 28.78 | 26.70 | 27.67 | 3,109 | +0.55(+2.01%) |
| Sep 18, 2019 | 27.00 | 28.44 | 27.00 | 27.12 | 6,513 | -0.50(-1.82%) |
| Sep 17, 2019 | 27.60 | 28.21 | 27.60 | 27.62 | 2,464 | +0.25(+0.91%) |
| Sep 16, 2019 | 27.16 | 27.53 | 27.16 | 27.38 | 469 | +0.21(+0.77%) |
| Sep 13, 2019 | 26.55 | 31.20 | 25.60 | 27.17 | 28,200 | +0.81(+3.07%) |
| Sep 12, 2019 | 25.30 | 29.51 | 25.30 | 26.36 | 24,431 | -0.34(-1.29%) |
| Sep 11, 2019 | 26.24 | 26.70 | 26.24 | 26.70 | 307 | -2.10(-7.29%) |
| Sep 10, 2019 | 28.00 | 30.60 | 25.80 | 28.80 | 12,748 | +0.50(+1.77%) |
| Sep 09, 2019 | 28.30 | 28.30 | 28.30 | 28.30 | 204 | +0.90(+3.28%) |
| Sep 06, 2019 | 28.00 | 29.40 | 26.50 | 27.40 | 9,100 | -1.60(-5.52%) |
| Sep 05, 2019 | 30.07 | 32.90 | 28.68 | 29.00 | 1,833 | -5.00(-14.71%) |
| Sep 04, 2019 | 35.80 | 40.40 | 33.30 | 34.00 | 23,638 | -2.50(-6.85%) |
| Sep 03, 2019 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | +0.99(+2.79%) |
| Aug 30, 2019 | 37.50 | 40.18 | 35.50 | 35.51 | 1,700 | -3.29(-8.48%) |
| Aug 29, 2019 | 38.56 | 40.20 | 37.65 | 38.80 | 8,038 | -1.00(-2.51%) |
| Aug 28, 2019 | 39.20 | 40.08 | 39.20 | 39.80 | 1,194 | -1.21(-2.94%) |
| Aug 27, 2019 | 35.92 | 43.00 | 35.40 | 41.01 | 25,757 | +4.51(+12.36%) |
| Aug 26, 2019 | 39.00 | 44.59 | 35.50 | 36.49 | 4,552 | -2.03(-5.26%) |
| Aug 23, 2019 | 37.31 | 42.80 | 35.55 | 38.52 | 18,600 | +2.00(+5.48%) |
| Aug 22, 2019 | 31.60 | 42.10 | 31.00 | 36.52 | 33,800 | +4.12(+12.71%) |
| Aug 21, 2019 | 31.70 | 37.70 | 30.55 | 32.40 | 28,459 | -1.00(-3.00%) |
| Aug 20, 2019 | 29.90 | 40.40 | 29.90 | 33.40 | 16,924 | +2.05(+6.55%) |
| Aug 19, 2019 | 23.18 | 36.34 | 23.18 | 31.35 | 15,134 | +0.35(+1.13%) |
| Aug 16, 2019 | 34.16 | 36.00 | 28.01 | 31.00 | 11,800 | +0.71(+2.34%) |
| Aug 15, 2019 | 24.00 | 32.00 | 21.60 | 30.29 | 19,730 | +7.29(+31.70%) |
| Aug 14, 2019 | 19.70 | 23.84 | 19.42 | 23.00 | 17,681 | +2.02(+9.65%) |
| Aug 13, 2019 | 21.60 | 23.50 | 19.00 | 20.98 | 20,252 | -2.02(-8.80%) |
| Aug 12, 2019 | 18.50 | 23.00 | 17.60 | 23.00 | 15,708 | +4.65(+25.34%) |
| Aug 09, 2019 | 15.87 | 20.08 | 15.83 | 18.35 | 16,000 | +1.50(+8.93%) |
| Aug 08, 2019 | 15.90 | 17.70 | 15.64 | 16.84 | 24,267 | -1.38(-7.55%) |
| Aug 07, 2019 | 15.50 | 18.22 | 15.28 | 18.22 | 5,471 | -0.48(-2.57%) |
| Aug 06, 2019 | 15.21 | 22.32 | 12.13 | 18.70 | 7,716 | +6.44(+52.53%) |
| Aug 05, 2019 | 15.10 | 16.39 | 12.26 | 12.26 | 16,589 | -2.86(-18.89%) |
| Aug 02, 2019 | 14.75 | 17.50 | 14.00 | 15.12 | 3,300 | -0.16(-1.08%) |
| Jul 30, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 250 | -0.58(-3.66%) |
| Jul 12, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 100 | -0.66(-4.01%) |
| Jun 20, 2019 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) | |
| May 20, 2019 | 16.52 | 16.52 | 16.52 | 0 | +0.87(+5.54%) | |
| May 16, 2019 | 15.65 | 15.65 | 15.65 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 16.00 | 16.00 | 15.65 | 15.65 | 247 | -4.28(-21.45%) |
| May 13, 2019 | 19.93 | 19.93 | 19.93 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 18.30 | 19.93 | 18.30 | 19.93 | 200 | +4.65(+30.43%) |
| May 08, 2019 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 15.28 | 15.28 | 15.28 | 0 | -0.72(-4.50%) | |
| Apr 25, 2019 | 16.00 | 16.00 | 16.00 | 0 | -3.00(-15.79%) | |
| Apr 22, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Apr 15, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Apr 12, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 100 | +0.00(+0.00%) |
| Apr 11, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 35 | +0.00(+0.00%) |
| Apr 03, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 19.00 | 19.00 | 19.00 | 19.00 | 137 | +1.95(+11.44%) |
| Mar 26, 2019 | 17.05 | 17.05 | 17.05 | 0 | +1.12(+7.03%) | |
| Mar 18, 2019 | 15.93 | 15.93 | 15.93 | 0 | -0.62(-3.75%) | |
| Mar 08, 2019 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) | |
| Mar 01, 2019 | 16.55 | 16.55 | 16.55 | 0 | +0.03(+0.18%) | |
| Feb 28, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.03%) |
| Feb 27, 2019 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.07(+0.40%) |
| Feb 26, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.05(+0.30%) |
| Feb 25, 2019 | 16.40 | 16.40 | 16.40 | 16.40 | 0 | -0.05(-0.27%) |
| Feb 22, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 100 | +0.00(+0.00%) |
| Feb 21, 2019 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.04(+0.24%) |
| Feb 20, 2019 | 16.41 | 16.41 | 16.41 | 16.41 | 13 | +0.16(+0.95%) |
| Feb 19, 2019 | 16.25 | 16.25 | 16.25 | 16.25 | 0 | +0.01(+0.06%) |
| Feb 15, 2019 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.05(+0.31%) |
| Feb 14, 2019 | 16.19 | 16.19 | 16.19 | 16.19 | 0 | -0.03(-0.18%) |
| Feb 13, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.06(-0.37%) |
| Feb 12, 2019 | 16.28 | 16.28 | 16.28 | 16.28 | 0 | +0.06(+0.37%) |
| Feb 11, 2019 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.16(-0.98%) |
| Feb 08, 2019 | 16.40 | 16.40 | 16.38 | 16.38 | 300 | -0.05(-0.33%) |
| Feb 07, 2019 | 16.42 | 16.43 | 16.42 | 16.43 | 100 | -0.17(-0.99%) |
| Feb 06, 2019 | 15.93 | 16.60 | 15.93 | 16.60 | 100 | -0.09(-0.57%) |
| Feb 05, 2019 | 16.20 | 16.70 | 16.20 | 16.70 | 100 | -0.06(-0.36%) |
| Feb 04, 2019 | 16.76 | 16.76 | 16.76 | 16.76 | 100 | -0.08(-0.50%) |
| Feb 01, 2019 | 16.13 | 16.84 | 16.13 | 16.84 | 100 | +0.09(+0.51%) |
| Jan 31, 2019 | 16.77 | 16.77 | 16.75 | 16.75 | 108 | +0.01(+0.06%) |
| Jan 30, 2019 | 16.00 | 16.75 | 16.00 | 16.75 | 100 | +0.03(+0.18%) |
| Jan 29, 2019 | 16.31 | 16.71 | 16.31 | 16.71 | 200 | +0.02(+0.15%) |
| Jan 28, 2019 | 16.69 | 16.69 | 16.69 | 16.69 | 75 | +0.20(+1.18%) |
| Jan 25, 2019 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.02(+0.12%) |
| Jan 24, 2019 | 17.93 | 17.93 | 16.48 | 16.48 | 1,000 | -0.04(-0.21%) |
| Jan 23, 2019 | 16.51 | 16.51 | 16.51 | 16.51 | 0 | +0.02(+0.12%) |
| Jan 22, 2019 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | -0.16(-0.93%) |
| Jan 18, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 100 | +0.02(+0.12%) |
| Jan 17, 2019 | 16.62 | 16.62 | 16.62 | 16.62 | 0 | -0.02(-0.12%) |
| Jan 16, 2019 | 16.46 | 16.64 | 16.46 | 16.64 | 381 | +0.18(+1.06%) |
| Jan 15, 2019 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | -0.41(-2.40%) |
| Jan 14, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
| Jan 11, 2019 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | -0.14(-0.79%) |
| Jan 10, 2019 | 17.01 | 17.01 | 17.01 | 17.01 | 1 | -0.10(-0.61%) |
| Jan 08, 2019 | 17.11 | 17.11 | 17.11 | 0 | +0.09(+0.56%) | |
| Jan 07, 2019 | 17.02 | 17.02 | 17.02 | 17.02 | 16 | +0.08(+0.47%) |
| Jan 04, 2019 | 16.20 | 17.18 | 16.20 | 16.94 | 2,000 | +0.71(+4.37%) |
| Jan 03, 2019 | 16.55 | 16.55 | 16.23 | 16.23 | 525 | -0.32(-1.93%) |
| Jan 02, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 24 | -0.72(-4.17%) |
| Dec 27, 2018 | 17.27 | 17.27 | 17.27 | 0 | +4.11(+31.23%) | |
| Dec 20, 2018 | 13.16 | 13.16 | 13.16 | 0 | -3.29(-19.98%) | |
| Dec 19, 2018 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | -0.21(-1.29%) |
| Dec 18, 2018 | 18.19 | 19.84 | 16.01 | 16.66 | 2,708 | +0.12(+0.74%) |
| Dec 17, 2018 | 17.19 | 17.19 | 16.54 | 16.54 | 200 | +0.19(+1.18%) |
| Dec 14, 2018 | 17.00 | 17.00 | 16.34 | 16.34 | 200 | -0.28(-1.68%) |
| Dec 13, 2018 | 17.19 | 17.19 | 16.62 | 16.62 | 200 | -0.00(-0.01%) |
| Dec 12, 2018 | 16.63 | 16.63 | 16.63 | 16.63 | 0 | +0.14(+0.83%) |
| Dec 11, 2018 | 15.90 | 16.49 | 15.90 | 16.49 | 200 | +0.19(+1.20%) |
| Dec 10, 2018 | 16.30 | 16.30 | 16.30 | 16.30 | 0 | -0.47(-2.83%) |
| Dec 07, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 100 | +0.00(+0.00%) |
| Dec 06, 2018 | 16.77 | 16.77 | 16.77 | 0 | -0.00(-0.00%) | |
| Dec 04, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 400 | +0.02(+0.12%) |
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.