Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.50 23.50 23.50 23.50 0 -0.23(-0.95%)
Apr 29, 2020 23.73 23.73 23.73 23.73 0 +0.60(+2.58%)
Apr 28, 2020 23.13 23.13 23.13 23.13 0 -0.03(-0.11%)
Apr 27, 2020 23.16 23.16 23.16 23.16 0 +0.35(+1.53%)
Apr 24, 2020 22.81 22.81 22.81 22.81 0 +0.28(+1.23%)
Apr 23, 2020 22.53 22.53 22.53 22.53 0 -0.06(-0.25%)
Apr 22, 2020 22.59 22.59 22.59 22.59 0 +0.47(+2.10%)
Apr 21, 2020 22.12 22.12 22.12 22.12 0 -0.64(-2.80%)
Apr 20, 2020 22.76 22.76 22.76 22.76 0 -0.30(-1.28%)
Apr 17, 2020 23.05 23.05 23.05 23.05 0 +0.59(+2.63%)
Apr 16, 2020 22.46 22.46 22.46 22.46 0 +0.12(+0.52%)
Apr 15, 2020 22.34 22.34 22.34 22.34 0 -0.48(-2.11%)
Apr 14, 2020 22.83 22.83 22.83 22.83 0 +0.54(+2.44%)
Apr 13, 2020 22.28 22.28 22.28 22.28 0 -0.23(-1.02%)
Apr 09, 2020 22.51 22.51 22.51 22.51 0 +0.37(+1.67%)
Apr 08, 2020 22.14 22.14 22.14 22.14 0 +0.51(+2.33%)
Apr 07, 2020 21.64 21.64 21.64 21.64 0 +0.03(+0.12%)
Apr 06, 2020 21.61 21.61 21.61 21.61 0 +1.28(+6.32%)
Apr 03, 2020 20.33 20.33 20.33 20.33 0 -0.35(-1.71%)
Apr 02, 2020 20.68 20.68 20.68 20.68 0 +0.31(+1.54%)
Apr 01, 2020 20.37 20.37 20.37 20.37 0 -0.89(-4.17%)
Mar 31, 2020 21.25 21.25 21.25 21.25 0 -0.26(-1.21%)
Mar 30, 2020 21.52 21.52 21.52 21.52 0 +0.61(+2.91%)
Mar 27, 2020 20.91 20.91 20.91 20.91 0 -0.74(-3.41%)
Mar 26, 2020 21.64 21.64 21.64 21.64 0 +1.03(+4.99%)
Mar 25, 2020 20.62 20.62 20.62 20.62 0 +0.56(+2.80%)
Mar 24, 2020 20.05 20.05 20.05 20.05 1 +1.55(+8.39%)
Mar 23, 2020 18.50 18.50 18.50 18.50 0 -0.45(-2.40%)
Mar 20, 2020 18.96 18.96 18.96 18.96 0 -0.63(-3.22%)
Mar 19, 2020 19.59 19.59 19.59 19.59 0 +0.29(+1.53%)
Mar 18, 2020 19.29 19.29 19.29 19.29 0 -1.27(-6.20%)
Mar 17, 2020 20.36 20.57 20.36 20.57 181 +0.94(+4.77%)
Mar 16, 2020 19.63 19.63 19.63 19.63 1 -2.38(-10.82%)
Mar 13, 2020 22.01 22.01 22.01 22.01 0 +1.25(+6.01%)
Mar 12, 2020 20.76 20.76 20.76 20.76 114 -2.24(-9.72%)
Mar 11, 2020 23.02 23.02 23.00 23.00 200 -1.11(-4.60%)
Mar 10, 2020 24.11 24.11 24.11 24.11 0 +0.84(+3.59%)
Mar 09, 2020 23.27 23.27 23.27 23.27 2 -1.83(-7.28%)
Mar 06, 2020 25.10 25.10 25.10 25.10 0 -0.44(-1.73%)
Mar 05, 2020 25.77 25.77 25.54 25.54 100 -0.76(-2.89%)
Mar 04, 2020 25.84 26.30 25.84 26.30 100 +0.90(+3.55%)
Mar 03, 2020 25.40 26.01 25.40 25.40 100 -0.43(-1.68%)
Mar 02, 2020 25.83 25.83 25.02 25.83 101 +0.88(+3.52%)
Feb 28, 2020 24.96 24.96 24.96 24.96 100 -0.42(-1.67%)
Feb 27, 2020 25.38 25.38 25.38 25.38 1 -0.88(-3.37%)
Feb 26, 2020 26.26 26.26 26.26 26.26 0 -0.04(-0.16%)
Feb 25, 2020 26.30 26.30 26.30 26.30 0 -0.67(-2.49%)
Feb 24, 2020 26.98 26.98 26.98 26.98 0 -0.93(-3.32%)
Feb 21, 2020 27.96 27.96 27.90 27.90 400 -0.24(-0.85%)
Feb 20, 2020 28.14 28.14 28.14 28.14 0 -0.16(-0.58%)
Feb 19, 2020 28.31 28.31 28.31 28.31 0 +0.10(+0.36%)
Feb 18, 2020 28.21 28.21 28.21 28.21 0 -0.06(-0.21%)
Feb 14, 2020 28.27 28.27 28.27 28.27 0 +0.07(+0.24%)
Feb 13, 2020 28.20 28.20 28.20 28.20 0 -0.07(-0.25%)
Feb 12, 2020 28.27 28.27 28.27 28.27 0 +0.16(+0.55%)
Feb 11, 2020 28.11 28.11 28.11 28.11 1 +0.15(+0.52%)
Feb 10, 2020 27.97 27.97 27.97 27.97 0 +0.12(+0.42%)
Feb 07, 2020 27.85 27.85 27.85 27.85 0 -0.21(-0.73%)
Feb 06, 2020 28.05 28.05 28.05 28.05 0 +0.09(+0.33%)
Feb 05, 2020 27.96 27.96 27.96 27.96 0 +0.24(+0.88%)
Feb 04, 2020 27.72 27.72 27.72 27.72 0 +0.41(+1.51%)
Feb 03, 2020 27.31 27.31 27.31 27.31 0 +0.16(+0.60%)
Jan 31, 2020 27.14 27.14 27.14 27.14 0 -0.46(-1.65%)
Jan 30, 2020 27.60 27.60 27.60 27.60 0 +0.01(+0.05%)
Jan 29, 2020 27.59 27.59 27.59 27.59 0 -0.02(-0.09%)
Jan 28, 2020 27.61 27.61 27.61 27.61 0 +0.27(+0.98%)
Jan 27, 2020 27.34 27.34 27.34 27.34 0 -0.48(-1.73%)
Jan 24, 2020 27.82 27.82 27.82 27.82 0 -0.23(-0.81%)
Jan 23, 2020 28.05 28.05 28.05 28.05 0 -0.03(-0.10%)
Jan 22, 2020 28.08 28.08 28.08 28.08 0 +0.06(+0.22%)
Jan 21, 2020 28.02 28.02 28.02 28.02 0 -0.17(-0.62%)
Jan 17, 2020 28.19 28.19 28.19 28.19 100 +0.12(+0.42%)
Jan 16, 2020 28.07 28.07 28.07 28.07 0 +0.18(+0.64%)
Jan 15, 2020 27.89 27.89 27.89 27.89 0 +0.08(+0.29%)
Jan 14, 2020 27.81 27.81 27.81 27.81 0 -0.02(-0.09%)
Jan 13, 2020 27.84 27.84 27.84 27.84 0 +0.20(+0.71%)
Jan 10, 2020 27.64 27.64 27.64 27.64 0 -0.05(-0.19%)
Jan 09, 2020 27.70 27.70 27.70 27.70 0 +0.14(+0.52%)
Jan 08, 2020 27.55 27.55 27.55 27.55 0 +0.13(+0.46%)
Jan 07, 2020 27.43 27.43 27.43 27.43 0 -0.03(-0.11%)
Jan 06, 2020 27.46 27.46 27.46 27.46 2 +0.07(+0.25%)
Jan 03, 2020 27.39 27.39 27.39 27.39 0 -0.19(-0.70%)
Jan 02, 2020 27.58 27.58 27.58 27.58 1 +0.22(+0.82%)
Dec 31, 2019 27.36 27.36 27.36 27.36 100 +0.10(+0.36%)
Dec 30, 2019 27.26 27.26 27.26 27.26 3 -0.18(-0.65%)
Dec 27, 2019 27.43 27.43 27.43 27.43 0 +0.06(+0.21%)
Dec 26, 2019 27.38 27.38 27.38 27.38 114 +0.13(+0.46%)
Dec 24, 2019 27.25 27.25 27.25 27.25 0 -0.01(-0.05%)
Dec 23, 2019 27.27 27.27 27.27 27.27 0 -0.02(-0.06%)
Dec 20, 2019 27.28 27.28 27.28 27.28 0 +0.12(+0.44%)
Dec 19, 2019 27.16 27.16 27.16 27.16 0 +0.04(+0.15%)
Dec 18, 2019 27.12 27.12 27.12 27.12 0 -0.02(-0.06%)
Dec 17, 2019 27.14 27.14 27.14 27.14 0 -0.02(-0.06%)
Dec 16, 2019 27.15 27.15 27.15 27.15 0 +0.22(+0.82%)
Dec 13, 2019 26.93 26.93 26.93 26.93 0 +0.05(+0.20%)
Dec 12, 2019 26.88 26.88 26.88 26.88 0 +0.19(+0.71%)
Dec 11, 2019 26.69 26.69 26.69 26.69 0 +0.10(+0.37%)
Dec 10, 2019 26.59 26.59 26.59 26.59 0 -0.02(-0.08%)
Dec 09, 2019 26.61 26.61 26.61 26.61 0 -0.10(-0.37%)
Dec 06, 2019 26.71 26.71 26.71 26.71 0 +0.21(+0.78%)
Dec 05, 2019 26.50 26.50 26.50 26.50 0 -0.00(-0.00%)
Dec 04, 2019 26.50 26.50 26.50 26.50 0 +0.18(+0.67%)
Dec 03, 2019 26.33 26.33 26.33 26.33 0 -0.12(-0.45%)
Dec 02, 2019 26.44 26.44 26.44 26.44 2 -0.21(-0.77%)
Nov 29, 2019 26.65 26.65 26.65 26.65 0 -0.16(-0.59%)
Nov 27, 2019 26.81 26.81 26.81 26.81 0 +0.10(+0.36%)
Nov 26, 2019 26.71 26.71 26.71 26.71 0 +0.06(+0.24%)
Nov 25, 2019 26.65 26.65 26.65 26.65 0 +0.23(+0.87%)
Nov 22, 2019 26.42 26.42 26.42 26.42 0 +0.03(+0.11%)
Nov 21, 2019 26.39 26.39 26.39 26.39 0 -0.08(-0.30%)
Nov 20, 2019 26.47 26.47 26.47 26.47 0 -0.11(-0.40%)
Nov 19, 2019 26.57 26.57 26.57 26.57 0 +0.06(+0.23%)
Nov 18, 2019 26.51 26.51 26.51 26.51 0 +0.01(+0.05%)
Nov 15, 2019 26.50 26.50 26.50 26.50 0 +0.16(+0.61%)
Nov 14, 2019 26.34 26.34 26.34 26.34 0 +0.04(+0.13%)
Nov 13, 2019 26.30 26.30 26.30 26.30 0 -0.03(-0.10%)
Nov 12, 2019 26.33 26.33 26.33 26.33 0 +0.02(+0.09%)
Nov 11, 2019 26.30 26.30 26.30 26.30 0 -0.03(-0.10%)
Nov 08, 2019 26.33 26.33 26.33 26.33 102 -0.01(-0.04%)
Nov 07, 2019 26.34 26.34 26.34 26.34 0 +0.08(+0.31%)
Nov 06, 2019 26.26 26.26 26.26 26.26 0 +0.04(+0.14%)
Nov 05, 2019 26.22 26.22 26.22 26.22 0 -0.04(-0.15%)
Nov 04, 2019 26.26 26.26 26.26 26.26 0 +0.08(+0.30%)
Nov 01, 2019 26.18 26.18 26.18 26.18 0 +0.24(+0.92%)
Oct 31, 2019 25.94 25.94 25.94 25.94 0 -0.16(-0.60%)
Oct 30, 2019 26.10 26.10 26.10 26.10 0 +0.06(+0.23%)
Oct 29, 2019 26.05 26.05 26.04 26.04 356 +0.04(+0.17%)
Oct 28, 2019 25.99 25.99 25.99 25.99 0 +0.10(+0.39%)
Oct 25, 2019 25.89 25.89 25.89 25.89 0 +0.02(+0.07%)
Oct 24, 2019 25.87 25.87 25.87 25.87 0 +0.12(+0.48%)
Oct 23, 2019 25.70 25.75 25.70 25.75 389 +0.06(+0.23%)
Oct 22, 2019 25.69 25.69 25.69 25.69 0 -0.07(-0.27%)
Oct 21, 2019 25.76 25.76 25.76 25.76 0 +0.13(+0.52%)
Oct 18, 2019 25.63 25.63 25.63 25.63 0 -0.04(-0.15%)
Oct 17, 2019 25.67 25.67 25.67 25.67 0 +0.07(+0.28%)
Oct 16, 2019 25.59 25.59 25.59 25.59 0 -0.04(-0.17%)
Oct 15, 2019 25.64 25.64 25.64 25.64 0 +0.24(+0.93%)
Oct 14, 2019 25.40 25.40 25.40 25.40 0 -0.07(-0.28%)
Oct 11, 2019 25.47 25.47 25.47 25.47 0 +0.34(+1.33%)
Oct 10, 2019 25.14 25.14 25.14 25.14 81 +0.14(+0.56%)
Oct 09, 2019 25.00 25.00 25.00 25.00 0 +0.22(+0.88%)
Oct 08, 2019 24.78 24.78 24.78 24.78 0 -0.37(-1.47%)
Oct 07, 2019 25.15 25.15 25.15 25.15 0 -0.08(-0.32%)
Oct 04, 2019 25.23 25.23 25.23 25.23 0 +0.29(+1.18%)
Oct 03, 2019 24.93 24.93 24.93 24.93 0 +0.16(+0.63%)
Oct 02, 2019 24.78 24.78 24.78 24.78 0 -0.43(-1.71%)
Oct 01, 2019 25.21 25.21 25.21 25.21 0 -0.28(-1.09%)
Sep 30, 2019 25.49 25.49 25.49 25.49 0 +0.12(+0.49%)
Sep 27, 2019 25.36 25.36 25.36 25.36 0 -0.17(-0.66%)
Sep 26, 2019 25.53 25.53 25.53 25.53 0 -0.00(-0.01%)
Sep 25, 2019 25.53 25.53 25.53 25.53 0 +0.06(+0.24%)
Sep 24, 2019 25.47 25.47 25.47 25.47 0 -0.14(-0.55%)
Sep 23, 2019 25.61 25.61 25.61 25.61 0 -0.02(-0.06%)
Sep 20, 2019 25.63 25.63 25.63 25.63 0 -0.07(-0.28%)
Sep 19, 2019 25.70 25.70 25.70 25.70 4 +0.04(+0.14%)
Sep 18, 2019 25.67 25.67 25.67 25.67 0 -0.04(-0.17%)
Sep 17, 2019 25.71 25.71 25.71 25.71 0 +0.12(+0.49%)
Sep 16, 2019 25.59 25.59 25.59 25.59 0 -0.09(-0.35%)
Sep 13, 2019 25.67 25.67 25.67 25.67 0 +0.01(+0.05%)
Sep 12, 2019 25.66 25.66 25.66 25.66 0 +0.14(+0.54%)
Sep 11, 2019 25.52 25.52 25.52 25.52 0 +0.13(+0.51%)
Sep 10, 2019 25.39 25.39 25.39 25.39 0 -0.03(-0.12%)
Sep 09, 2019 25.42 25.42 25.42 25.42 0 -0.04(-0.14%)
Sep 06, 2019 25.46 25.46 25.46 25.46 0 +0.04(+0.14%)
Sep 05, 2019 25.45 25.45 25.42 25.42 306 +0.23(+0.90%)
Sep 04, 2019 25.20 25.20 25.20 25.20 0 +0.29(+1.16%)
Sep 03, 2019 24.91 24.91 24.91 24.91 0 -0.12(-0.49%)
Aug 30, 2019 25.03 25.03 25.03 25.03 0 +0.05(+0.20%)
Aug 29, 2019 24.98 24.98 24.98 24.98 0 +0.25(+1.01%)
Aug 28, 2019 24.73 24.73 24.73 24.73 0 +0.07(+0.29%)
Aug 27, 2019 24.66 24.66 24.66 24.66 0 -0.05(-0.19%)
Aug 26, 2019 24.71 24.71 24.71 24.71 0 +0.24(+0.98%)
Aug 23, 2019 24.47 24.47 24.47 24.47 102 -0.55(-2.18%)
Aug 22, 2019 25.01 25.01 25.01 25.01 0 -0.01(-0.02%)
Aug 21, 2019 25.02 25.02 25.02 25.02 0 +0.22(+0.88%)
Aug 20, 2019 24.85 24.85 24.80 24.80 122 -0.16(-0.66%)
Aug 19, 2019 24.97 24.97 24.96 24.96 218 +0.18(+0.71%)
Aug 16, 2019 24.79 24.79 24.79 24.79 0 +0.32(+1.32%)
Aug 15, 2019 24.46 24.46 24.46 24.46 0 +0.09(+0.38%)
Aug 14, 2019 24.37 24.37 24.37 24.37 0 -0.70(-2.81%)
Aug 13, 2019 25.12 25.12 25.08 25.08 306 +0.04(+0.15%)
Aug 09, 2019 25.04 25.04 25.04 0 -0.18(-0.72%)
Aug 08, 2019 25.22 25.22 25.22 25.22 0 +0.36(+1.43%)
Aug 07, 2019 24.86 24.86 24.86 24.86 3 +0.06(+0.26%)
Aug 06, 2019 24.80 24.80 24.80 24.80 0 +0.27(+1.10%)
Aug 05, 2019 24.53 24.53 24.53 24.53 20 -0.65(-2.59%)
Aug 02, 2019 25.18 25.18 25.18 25.18 0 -0.19(-0.74%)
Aug 01, 2019 25.37 25.37 25.37 25.37 7 -0.25(-0.98%)
Jul 31, 2019 25.62 25.62 25.62 25.62 0 -0.22(-0.83%)
Jul 30, 2019 25.84 25.84 25.84 25.84 0 -0.22(-0.85%)
Jul 29, 2019 26.06 26.06 26.06 26.06 0 -0.05(-0.20%)
Jul 26, 2019 26.10 26.11 26.10 26.11 102 +0.17(+0.66%)
Jul 25, 2019 25.94 25.94 25.94 25.94 0 -0.19(-0.74%)
Jul 24, 2019 26.13 26.13 26.13 26.13 0 +0.10(+0.38%)
Jul 23, 2019 26.04 26.04 26.04 26.04 0 +0.12(+0.47%)
Jul 22, 2019 25.91 25.91 25.91 25.91 0 +0.02(+0.07%)
Jul 19, 2019 25.89 25.89 25.89 25.89 0 -0.11(-0.42%)
Jul 18, 2019 26.00 26.00 26.00 26.00 0 +0.13(+0.52%)
Jul 17, 2019 25.87 25.87 25.87 25.87 0 -0.16(-0.60%)
Jul 16, 2019 26.03 26.03 26.03 26.03 0 -0.08(-0.30%)
Jul 15, 2019 26.10 26.10 26.10 26.10 0 -0.02(-0.07%)
Jul 12, 2019 26.03 26.12 26.03 26.12 204 +0.13(+0.50%)
Jul 11, 2019 25.99 25.99 25.99 25.99 0 +0.06(+0.22%)
Jul 10, 2019 25.93 25.93 25.93 25.93 1 +0.07(+0.27%)
Jul 09, 2019 25.86 25.86 25.86 25.86 0 -0.04(-0.16%)
Jul 08, 2019 25.90 25.90 25.90 25.90 0 -0.09(-0.34%)
Jul 05, 2019 25.99 25.99 25.99 25.99 0 -0.12(-0.45%)
Jul 03, 2019 26.11 26.11 26.11 26.11 0 +0.19(+0.75%)
Jul 02, 2019 25.92 25.92 25.92 25.92 0 +0.04(+0.17%)
Jul 01, 2019 25.87 25.87 25.87 25.87 0 +0.19(+0.74%)
Jun 28, 2019 25.68 25.68 25.68 25.68 0 +0.17(+0.66%)
Jun 27, 2019 25.51 25.51 25.51 25.51 0 +0.11(+0.42%)
Jun 26, 2019 25.41 25.41 25.41 25.41 0 -0.03(-0.10%)
Jun 25, 2019 25.43 25.43 25.43 25.43 0 -0.20(-0.78%)
Jun 24, 2019 25.63 25.63 25.63 25.63 1 -0.04(-0.16%)
Jun 21, 2019 25.68 25.68 25.68 25.68 102 -0.10(-0.38%)
Jun 20, 2019 25.77 25.77 25.77 25.77 0 +0.26(+1.03%)
Jun 19, 2019 25.51 25.51 25.51 25.51 0 +0.17(+0.65%)
Jun 18, 2019 25.34 25.34 25.34 25.34 35 +0.30(+1.20%)
Jun 17, 2019 25.05 25.05 25.05 25.05 0 -0.05(-0.20%)
Jun 14, 2019 25.10 25.10 25.10 25.10 0 -0.04(-0.16%)
Jun 13, 2019 25.14 25.14 25.14 25.14 102 +0.05(+0.21%)
Jun 12, 2019 25.08 25.08 25.08 25.08 0 -0.09(-0.37%)
Jun 11, 2019 25.16 25.18 25.16 25.18 204 +0.04(+0.16%)
Jun 10, 2019 25.14 25.14 25.14 25.14 0 +0.09(+0.36%)
Jun 07, 2019 25.05 25.05 25.05 25.05 0 +0.21(+0.85%)
Jun 06, 2019 24.84 24.84 24.84 24.84 0 +0.09(+0.37%)
Jun 05, 2019 24.74 24.74 24.74 24.74 0 +0.10(+0.40%)
Jun 04, 2019 24.65 24.65 24.65 24.65 0 +0.39(+1.61%)
Jun 03, 2019 24.25 24.25 24.25 24.25 0 +0.11(+0.45%)
May 31, 2019 24.15 24.15 24.15 24.15 0 -0.23(-0.94%)
May 30, 2019 24.38 24.38 24.38 24.38 0 +0.06(+0.24%)
May 29, 2019 24.32 24.32 24.32 24.32 0 -0.15(-0.62%)
May 28, 2019 24.47 24.47 24.47 24.47 0 -0.18(-0.74%)
May 24, 2019 24.65 24.65 24.65 24.65 0 +0.15(+0.61%)
May 23, 2019 24.50 24.50 24.50 24.50 0 -0.33(-1.33%)
May 22, 2019 24.84 24.84 24.84 24.84 0 -0.08(-0.30%)
May 21, 2019 24.91 24.91 24.91 24.91 0 +0.19(+0.78%)
May 20, 2019 24.71 24.72 24.71 24.72 204 -0.08(-0.34%)
May 17, 2019 24.80 24.80 24.80 24.80 0 -0.13(-0.53%)
May 16, 2019 24.98 24.98 24.94 24.94 428 +0.17(+0.70%)
May 15, 2019 24.76 24.76 24.76 24.76 0 +0.06(+0.25%)
May 14, 2019 24.70 24.70 24.70 24.70 0 +0.23(+0.95%)
May 13, 2019 24.47 24.47 24.47 24.47 0 -0.59(-2.35%)
May 10, 2019 25.06 25.06 25.06 25.06 0 +0.12(+0.47%)
May 09, 2019 24.94 24.94 24.94 24.94 1 -0.09(-0.35%)
May 08, 2019 25.03 25.03 25.03 25.03 0 -0.01(-0.04%)
May 07, 2019 25.04 25.04 25.04 25.04 0 -0.38(-1.51%)
May 06, 2019 25.42 25.42 25.42 25.42 0 -0.18(-0.72%)
May 03, 2019 25.60 25.60 25.60 25.60 0 +0.23(+0.89%)
May 02, 2019 25.38 25.38 25.38 25.38 0 -0.01(-0.05%)
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.