Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.44 24.58 24.44 24.58 100 +0.08(+0.33%)
May 28, 2020 24.68 24.68 24.50 24.50 269 +0.10(+0.40%)
May 27, 2020 24.38 24.41 24.38 24.41 252 +0.24(+1.00%)
May 26, 2020 24.33 24.33 24.16 24.16 2,113 +0.62(+2.63%)
May 22, 2020 23.54 23.54 23.54 23.54 100 -0.19(-0.81%)
May 21, 2020 23.74 23.74 23.74 23.74 23 -0.27(-1.14%)
May 20, 2020 24.09 24.09 24.01 24.01 101 +0.50(+2.13%)
May 19, 2020 23.71 23.71 23.46 23.51 370 -0.35(-1.46%)
May 18, 2020 23.86 23.86 23.86 23.86 24 +0.91(+3.99%)
May 15, 2020 22.89 22.94 22.89 22.94 300 -0.11(-0.48%)
May 14, 2020 23.05 23.05 23.05 23.05 89 -0.15(-0.63%)
May 13, 2020 23.20 23.20 23.20 23.20 173 -0.15(-0.64%)
May 12, 2020 23.60 23.60 23.35 23.35 4,320 -0.24(-1.01%)
May 11, 2020 23.59 23.59 23.59 23.59 155 +0.07(+0.29%)
May 08, 2020 23.17 23.52 23.17 23.52 800 +0.29(+1.25%)
May 07, 2020 23.00 23.23 23.00 23.23 1,165 +0.31(+1.35%)
May 06, 2020 23.10 23.10 22.92 22.92 550 -0.14(-0.61%)
May 05, 2020 23.13 23.19 23.06 23.06 2,620 +0.12(+0.54%)
May 04, 2020 22.94 22.94 22.94 22.94 47 +0.05(+0.24%)
May 01, 2020 22.88 22.88 22.88 22.88 100 -0.63(-2.67%)
Apr 30, 2020 23.51 23.51 23.51 23.51 404 -0.42(-1.74%)
Apr 29, 2020 23.93 23.93 23.93 23.93 4 +0.58(+2.49%)
Apr 28, 2020 23.66 23.66 23.34 23.34 1,290 +0.15(+0.64%)
Apr 27, 2020 23.21 23.30 23.20 23.20 1,338 +0.30(+1.30%)
Apr 24, 2020 22.90 22.90 22.90 22.90 100 +0.20(+0.88%)
Apr 23, 2020 23.00 23.00 22.70 22.70 347 -0.13(-0.57%)
Apr 22, 2020 22.83 22.83 22.83 22.83 0 +0.46(+2.07%)
Apr 21, 2020 22.62 22.62 22.36 22.36 129 -0.51(-2.22%)
Apr 20, 2020 22.87 22.87 22.87 22.87 0 -0.26(-1.12%)
Apr 17, 2020 23.10 23.13 23.10 23.13 100 +0.49(+2.16%)
Apr 16, 2020 22.61 22.64 22.61 22.64 268 +0.11(+0.48%)
Apr 15, 2020 22.51 22.53 22.44 22.53 500 -0.62(-2.67%)
Apr 14, 2020 23.15 23.15 23.15 23.15 15 +0.39(+1.71%)
Apr 13, 2020 22.76 22.76 22.76 22.76 171 -0.09(-0.39%)
Apr 09, 2020 23.01 23.10 22.85 22.85 6,500 +0.38(+1.69%)
Apr 08, 2020 22.48 22.61 22.26 22.47 5,508 +0.10(+0.46%)
Apr 07, 2020 22.73 22.73 22.37 22.37 638 +0.13(+0.59%)
Apr 06, 2020 21.88 22.24 21.81 22.24 2,006 +1.24(+5.88%)
Apr 03, 2020 21.00 21.00 21.00 21.00 0 -0.43(-1.99%)
Apr 02, 2020 21.43 21.43 21.43 21.43 0 +0.41(+1.97%)
Apr 01, 2020 21.11 21.11 21.01 21.01 909 -0.91(-4.13%)
Mar 31, 2020 21.92 21.92 21.92 21.92 511 -0.09(-0.41%)
Mar 30, 2020 22.01 22.01 22.01 22.01 2 +0.46(+2.12%)
Mar 27, 2020 21.63 21.63 21.55 21.55 1,000 -0.82(-3.68%)
Mar 26, 2020 22.38 22.38 22.38 22.38 10 +0.92(+4.27%)
Mar 25, 2020 21.30 21.71 21.30 21.46 2,598 +0.72(+3.46%)
Mar 24, 2020 20.68 20.74 20.68 20.74 55,484 +1.49(+7.76%)
Mar 23, 2020 19.07 19.40 19.07 19.25 1,822 -0.32(-1.64%)
Mar 20, 2020 19.57 19.57 19.57 19.57 0 -0.16(-0.81%)
Mar 19, 2020 19.73 19.73 19.73 19.73 36 +0.35(+1.78%)
Mar 18, 2020 19.71 19.71 19.06 19.38 800 -1.28(-6.20%)
Mar 17, 2020 20.67 20.67 20.67 20.67 0 +0.88(+4.42%)
Mar 16, 2020 19.69 20.50 19.64 19.79 2,600 -2.21(-10.06%)
Mar 13, 2020 22.00 22.00 22.00 22.00 100 +1.14(+5.48%)
Mar 12, 2020 21.63 21.63 20.52 20.86 751 -2.42(-10.40%)
Mar 11, 2020 23.28 23.28 23.28 23.28 100 -1.11(-4.56%)
Mar 10, 2020 24.23 24.39 23.99 24.39 273 +0.85(+3.60%)
Mar 09, 2020 23.61 23.96 23.54 23.54 444 -1.86(-7.31%)
Mar 06, 2020 25.50 25.50 25.40 25.40 100 -0.36(-1.41%)
Mar 05, 2020 25.76 25.76 25.76 25.76 5 -0.63(-2.39%)
Mar 04, 2020 26.29 26.40 26.29 26.40 479 +0.68(+2.64%)
Mar 03, 2020 26.19 26.19 25.72 25.72 516 -0.18(-0.71%)
Mar 02, 2020 25.61 25.90 25.58 25.90 560 +0.52(+2.06%)
Feb 28, 2020 25.38 25.38 25.38 25.38 100 -0.32(-1.25%)
Feb 27, 2020 26.21 26.23 25.70 25.70 5,257 -0.71(-2.70%)
Feb 26, 2020 26.55 26.55 26.41 26.41 215 +0.04(+0.17%)
Feb 25, 2020 26.37 26.37 26.37 26.37 131 -0.36(-1.35%)
Feb 24, 2020 26.73 26.73 26.73 26.73 32 -0.97(-3.52%)
Feb 21, 2020 27.82 27.82 27.71 27.71 400 -0.15(-0.53%)
Feb 20, 2020 27.85 27.85 27.85 27.85 37 -0.26(-0.92%)
Feb 19, 2020 28.11 28.11 28.11 28.11 0 +0.15(+0.52%)
Feb 18, 2020 27.97 27.99 27.97 27.97 2,351 -0.16(-0.58%)
Feb 14, 2020 28.13 28.13 28.13 28.13 100 -0.03(-0.10%)
Feb 13, 2020 28.15 28.15 28.15 28.15 0 -0.21(-0.72%)
Feb 12, 2020 28.38 28.38 28.36 28.36 466 +0.20(+0.72%)
Feb 11, 2020 28.17 28.17 28.16 28.16 105 +0.19(+0.68%)
Feb 10, 2020 27.88 27.97 27.88 27.97 1,264 +0.11(+0.39%)
Feb 07, 2020 27.94 27.94 27.86 27.86 400 -0.31(-1.11%)
Feb 06, 2020 28.16 28.17 28.16 28.17 301 +0.06(+0.20%)
Feb 05, 2020 28.09 28.11 28.09 28.11 200 +0.24(+0.84%)
Feb 04, 2020 27.99 27.99 27.88 27.88 400 +0.52(+1.88%)
Feb 03, 2020 27.49 27.49 27.36 27.36 514 +0.17(+0.61%)
Jan 31, 2020 27.20 27.20 27.20 27.20 100 -0.49(-1.77%)
Jan 30, 2020 27.48 27.69 27.48 27.69 188 -0.06(-0.20%)
Jan 29, 2020 27.95 27.95 27.75 27.75 5,891 +0.07(+0.24%)
Jan 28, 2020 27.50 27.70 27.50 27.68 710 +0.15(+0.53%)
Jan 27, 2020 27.54 27.56 27.53 27.53 1,241 -0.60(-2.12%)
Jan 24, 2020 28.20 28.20 28.13 28.13 500 -0.11(-0.40%)
Jan 23, 2020 28.15 28.30 28.15 28.24 2,764 -0.08(-0.29%)
Jan 22, 2020 28.33 28.33 28.33 28.33 0 +0.10(+0.37%)
Jan 21, 2020 28.22 28.22 28.22 28.22 112 -0.32(-1.12%)
Jan 17, 2020 28.51 28.55 28.51 28.54 1,100 +0.11(+0.38%)
Jan 16, 2020 28.44 28.44 28.44 28.44 376 +0.09(+0.30%)
Jan 15, 2020 28.35 28.35 28.35 28.35 12 -0.01(-0.03%)
Jan 14, 2020 28.39 28.39 28.36 28.36 309 -0.02(-0.08%)
Jan 13, 2020 28.40 28.40 28.38 28.38 291 +0.19(+0.67%)
Jan 10, 2020 28.19 28.19 28.19 28.19 100 +0.02(+0.08%)
Jan 09, 2020 28.19 28.19 28.17 28.17 229 +0.04(+0.14%)
Jan 08, 2020 28.13 28.13 28.13 28.13 476 +0.12(+0.43%)
Jan 07, 2020 28.01 28.01 28.01 28.01 100 -0.04(-0.12%)
Jan 06, 2020 28.04 28.05 28.04 28.05 1,248 -0.02(-0.09%)
Jan 03, 2020 28.14 28.14 28.07 28.07 3,000 -0.30(-1.06%)
Jan 02, 2020 28.34 28.37 28.34 28.37 1,199 +0.30(+1.08%)
Dec 31, 2019 28.07 28.07 28.07 28.07 0 +0.09(+0.33%)
Dec 30, 2019 28.10 28.10 27.97 27.97 2,207 -0.22(-0.79%)
Dec 27, 2019 28.21 28.21 28.20 28.20 100 +0.13(+0.48%)
Dec 26, 2019 28.05 28.06 28.05 28.06 363 +0.08(+0.28%)
Dec 24, 2019 27.88 27.98 27.88 27.98 200 +0.01(+0.02%)
Dec 23, 2019 28.12 28.12 27.98 27.98 3,572 +0.03(+0.10%)
Dec 20, 2019 27.99 27.99 27.95 27.95 500 +0.02(+0.07%)
Dec 19, 2019 27.93 27.93 27.93 27.93 0 +0.02(+0.07%)
Dec 18, 2019 28.05 28.05 27.91 27.91 200 -0.49(-1.71%)
Dec 17, 2019 28.40 28.40 28.40 28.40 5 -0.04(-0.15%)
Dec 16, 2019 28.47 28.47 28.44 28.44 500 +0.27(+0.94%)
Dec 13, 2019 28.17 28.17 28.17 28.17 100 +0.13(+0.45%)
Dec 12, 2019 28.02 28.05 28.02 28.05 200 +0.24(+0.86%)
Dec 11, 2019 27.81 27.81 27.81 27.81 66 +0.21(+0.76%)
Dec 10, 2019 27.60 27.60 27.60 27.60 91 +0.03(+0.11%)
Dec 09, 2019 27.67 27.67 27.57 27.57 100 -0.12(-0.43%)
Dec 06, 2019 27.69 27.69 27.69 27.69 100 +0.21(+0.78%)
Dec 05, 2019 27.47 27.47 27.47 27.47 66 +0.03(+0.11%)
Dec 04, 2019 27.46 27.46 27.44 27.44 200 +0.22(+0.80%)
Dec 03, 2019 27.21 27.22 27.15 27.22 250 -0.08(-0.28%)
Dec 02, 2019 27.30 27.30 27.30 27.30 2 -0.14(-0.50%)
Nov 29, 2019 27.44 27.44 27.44 27.44 0 -0.19(-0.70%)
Nov 27, 2019 27.63 27.63 27.63 27.63 0 +0.05(+0.19%)
Nov 26, 2019 27.58 27.58 27.58 27.58 40 +0.03(+0.11%)
Nov 25, 2019 27.58 27.58 27.55 27.55 100 +0.21(+0.77%)
Nov 22, 2019 27.34 27.34 27.34 27.34 0 +0.02(+0.09%)
Nov 21, 2019 27.31 27.31 27.31 27.31 0 -0.03(-0.11%)
Nov 20, 2019 27.34 27.34 27.34 27.34 0 -0.19(-0.67%)
Nov 19, 2019 27.57 27.57 27.53 27.53 200 +0.01(+0.03%)
Nov 18, 2019 27.52 27.52 27.52 27.52 0 +0.03(+0.09%)
Nov 15, 2019 27.50 27.50 27.50 27.50 100 +0.17(+0.62%)
Nov 14, 2019 27.29 27.35 27.29 27.33 3,010 -0.01(-0.02%)
Nov 13, 2019 27.33 27.33 27.33 27.33 0 -0.11(-0.40%)
Nov 12, 2019 27.44 27.44 27.44 27.44 124 -0.05(-0.17%)
Nov 11, 2019 27.49 27.49 27.49 27.49 27 -0.06(-0.22%)
Nov 08, 2019 27.56 27.56 27.55 27.55 1,200 -0.11(-0.40%)
Nov 07, 2019 27.77 27.77 27.66 27.66 3,401 +0.11(+0.40%)
Nov 06, 2019 27.55 27.55 27.55 27.55 53 -0.02(-0.06%)
Nov 05, 2019 27.57 27.57 27.57 27.57 101 +0.04(+0.13%)
Nov 04, 2019 27.57 27.57 27.52 27.53 1,382 +0.15(+0.55%)
Nov 01, 2019 27.38 27.38 27.38 27.38 0 +0.27(+0.99%)
Oct 31, 2019 27.35 27.35 27.11 27.11 171 -0.10(-0.38%)
Oct 30, 2019 27.22 27.22 27.22 27.22 0 +0.12(+0.46%)
Oct 29, 2019 27.09 27.09 27.09 27.09 48 -0.07(-0.25%)
Oct 28, 2019 27.16 27.16 27.16 27.16 2 +0.14(+0.53%)
Oct 25, 2019 27.02 27.02 27.02 27.02 0 +0.05(+0.18%)
Oct 24, 2019 26.99 26.99 26.97 26.97 376 +0.06(+0.22%)
Oct 23, 2019 26.91 26.91 26.91 26.91 0 +0.07(+0.27%)
Oct 22, 2019 26.84 26.84 26.84 26.84 1 -0.02(-0.08%)
Oct 21, 2019 26.86 26.86 26.86 26.86 0 +0.16(+0.61%)
Oct 18, 2019 26.84 26.84 26.70 26.70 600 -0.02(-0.08%)
Oct 17, 2019 26.72 26.72 26.72 26.72 0 +0.07(+0.26%)
Oct 16, 2019 26.65 26.65 26.65 26.65 2 +0.04(+0.16%)
Oct 15, 2019 26.61 26.61 26.61 26.61 0 +0.29(+1.09%)
Oct 14, 2019 26.32 26.32 26.32 26.32 0 -0.10(-0.36%)
Oct 11, 2019 26.42 26.42 26.42 26.42 0 +0.46(+1.78%)
Oct 10, 2019 25.95 25.95 25.95 25.95 0 +0.17(+0.67%)
Oct 09, 2019 25.78 25.78 25.78 25.78 0 +0.21(+0.81%)
Oct 08, 2019 25.57 25.57 25.57 25.57 0 -0.28(-1.08%)
Oct 07, 2019 25.85 25.85 25.85 25.85 0 -0.05(-0.18%)
Oct 04, 2019 25.90 25.90 25.90 25.90 0 +0.24(+0.93%)
Oct 03, 2019 25.66 25.66 25.66 25.66 0 +0.16(+0.63%)
Oct 02, 2019 25.50 25.50 25.50 25.50 0 -0.44(-1.71%)
Oct 01, 2019 25.94 25.94 25.94 25.94 1 -0.21(-0.81%)
Sep 30, 2019 26.16 26.16 26.16 26.16 0 +0.04(+0.17%)
Sep 27, 2019 26.11 26.11 26.11 26.11 0 -0.12(-0.44%)
Sep 26, 2019 26.23 26.23 26.23 26.23 0 +0.08(+0.29%)
Sep 25, 2019 26.15 26.15 26.15 26.15 1 -0.04(-0.15%)
Sep 24, 2019 26.19 26.19 26.19 26.19 34 -0.10(-0.37%)
Sep 23, 2019 26.29 26.29 26.29 26.29 0 -0.06(-0.21%)
Sep 20, 2019 26.34 26.34 26.34 26.34 0 -0.03(-0.11%)
Sep 19, 2019 26.37 26.37 26.37 26.37 0 +0.04(+0.14%)
Sep 18, 2019 26.33 26.33 26.33 26.33 37 -0.08(-0.29%)
Sep 17, 2019 26.41 26.41 26.41 26.41 0 +0.12(+0.47%)
Sep 16, 2019 26.29 26.29 26.29 26.29 0 -0.18(-0.68%)
Sep 13, 2019 26.47 26.47 26.47 26.47 0 +0.14(+0.55%)
Sep 12, 2019 26.32 26.32 26.32 26.32 0 +0.13(+0.48%)
Sep 11, 2019 26.20 26.20 26.20 26.20 0 +0.19(+0.72%)
Sep 10, 2019 26.01 26.01 26.01 26.01 0 -0.01(-0.04%)
Sep 09, 2019 26.03 26.03 26.02 26.02 552 +0.01(+0.05%)
Sep 06, 2019 26.01 26.01 26.01 26.01 0 +0.10(+0.37%)
Sep 05, 2019 25.91 25.91 25.91 25.91 0 +0.21(+0.83%)
Sep 04, 2019 25.70 25.70 25.70 25.70 20 +0.36(+1.41%)
Sep 03, 2019 25.34 25.34 25.34 25.34 354 -0.09(-0.37%)
Aug 30, 2019 25.44 25.44 25.43 25.43 100 +0.13(+0.50%)
Aug 29, 2019 25.31 25.31 25.31 25.31 0 +0.23(+0.91%)
Aug 28, 2019 25.08 25.08 25.08 25.08 0 -0.07(-0.26%)
Aug 27, 2019 25.14 25.14 25.14 25.14 0 +0.10(+0.40%)
Aug 26, 2019 25.08 25.08 25.05 25.05 400 +0.19(+0.78%)
Aug 23, 2019 25.11 25.11 24.85 24.85 400 -0.34(-1.37%)
Aug 22, 2019 25.19 25.19 25.19 25.19 0 -0.10(-0.41%)
Aug 21, 2019 25.30 25.30 25.30 25.30 0 +0.17(+0.68%)
Aug 20, 2019 25.15 25.15 25.13 25.13 238 -0.02(-0.09%)
Aug 19, 2019 25.16 25.16 25.15 25.15 278 +0.11(+0.43%)
Aug 16, 2019 25.04 25.04 25.04 25.04 0 +0.32(+1.28%)
Aug 15, 2019 24.73 24.73 24.73 24.73 0 +0.08(+0.31%)
Aug 14, 2019 24.65 24.65 24.65 24.65 0 -0.66(-2.59%)
Aug 13, 2019 25.31 25.31 25.31 25.31 0 +0.24(+0.97%)
Aug 12, 2019 25.06 25.06 25.06 25.06 0 -0.22(-0.89%)
Aug 09, 2019 25.29 25.29 25.29 25.29 0 -0.16(-0.62%)
Aug 08, 2019 25.45 25.45 25.45 25.45 0 +0.26(+1.03%)
Aug 07, 2019 25.19 25.19 25.19 25.19 0 +0.14(+0.57%)
Aug 06, 2019 25.05 25.05 25.05 25.05 0 +0.18(+0.74%)
Aug 05, 2019 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
Aug 02, 2019 24.86 24.86 24.86 24.86 0 -0.87(-3.39%)
Aug 01, 2019 25.73 25.73 25.73 25.73 83 -0.18(-0.69%)
Jul 31, 2019 26.09 26.09 25.91 25.91 1,000 -0.21(-0.79%)
Jul 30, 2019 26.12 26.12 26.12 26.12 0 -0.29(-1.10%)
Jul 29, 2019 26.41 26.41 26.41 26.41 0 +0.03(+0.11%)
Jul 26, 2019 26.41 26.41 26.38 26.38 900 +0.04(+0.17%)
Jul 25, 2019 26.34 26.34 26.34 26.34 0 -0.26(-0.99%)
Jul 24, 2019 26.62 26.64 26.60 26.60 1,881 +0.05(+0.17%)
Jul 23, 2019 26.56 26.56 26.56 26.56 0 +0.12(+0.45%)
Jul 22, 2019 26.44 26.44 26.44 26.44 12 +0.01(+0.04%)
Jul 19, 2019 26.43 26.43 26.43 26.43 0 -0.10(-0.38%)
Jul 18, 2019 26.53 26.53 26.53 26.53 1 +0.07(+0.27%)
Jul 17, 2019 26.46 26.46 26.46 26.46 4 -0.08(-0.32%)
Jul 16, 2019 26.55 26.55 26.54 26.54 463 -0.01(-0.06%)
Jul 15, 2019 26.55 26.55 26.55 26.55 37 +0.08(+0.31%)
Jul 12, 2019 26.50 26.50 26.46 26.47 400 +0.02(+0.07%)
Jul 11, 2019 26.45 26.45 26.45 26.45 4 -0.00(-0.01%)
Jul 10, 2019 26.46 26.46 26.46 26.46 0 +0.11(+0.43%)
Jul 09, 2019 26.38 26.38 26.34 26.34 208 -0.11(-0.42%)
Jul 08, 2019 26.46 26.46 26.46 26.46 0 -0.14(-0.53%)
Jul 05, 2019 26.60 26.60 26.60 26.60 0 -0.19(-0.72%)
Jul 03, 2019 26.79 26.79 26.79 26.79 100 +0.12(+0.47%)
Jul 02, 2019 26.62 26.66 26.62 26.66 188 +0.02(+0.08%)
Jul 01, 2019 26.64 26.64 26.64 26.64 1 +0.21(+0.78%)
Jun 28, 2019 26.44 26.44 26.44 26.44 100 -0.33(-1.25%)
Jun 27, 2019 26.52 26.77 26.52 26.77 2,000 +0.03(+0.11%)
Jun 26, 2019 26.74 26.74 26.74 26.74 0 +0.15(+0.57%)
Jun 25, 2019 26.59 26.59 26.59 26.59 0 -0.21(-0.78%)
Jun 24, 2019 26.80 26.80 26.80 26.80 4 +0.03(+0.11%)
Jun 21, 2019 26.77 26.77 26.77 26.77 0 -0.10(-0.38%)
Jun 20, 2019 26.87 26.87 26.87 26.87 1 +0.27(+1.01%)
Jun 19, 2019 26.61 26.61 26.61 26.61 0 +0.20(+0.76%)
Jun 18, 2019 26.41 26.41 26.41 26.41 0 +0.43(+1.64%)
Jun 17, 2019 26.09 26.09 25.98 25.98 901 +0.00(+0.01%)
Jun 14, 2019 25.98 25.98 25.98 25.98 0 -0.16(-0.62%)
Jun 13, 2019 26.14 26.14 26.14 26.14 0 -0.02(-0.06%)
Jun 12, 2019 26.15 26.15 26.15 26.15 0 -0.20(-0.76%)
Jun 11, 2019 26.36 26.36 26.36 26.36 0 +0.08(+0.31%)
Jun 10, 2019 26.27 26.27 26.27 26.27 1 +0.19(+0.73%)
Jun 07, 2019 26.08 26.08 26.08 26.08 0 +0.27(+1.06%)
Jun 06, 2019 25.81 25.81 25.81 25.81 0 +0.11(+0.44%)
Jun 05, 2019 25.69 25.69 25.69 25.69 0 -0.08(-0.29%)
Jun 04, 2019 25.77 25.77 25.77 25.77 0 +0.26(+1.02%)
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.