Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.97 24.12 23.97 24.12 101 +0.08(+0.33%)
May 28, 2020 24.21 24.21 24.04 24.04 274 +0.10(+0.40%)
May 27, 2020 23.91 23.94 23.91 23.94 256 +0.24(+1.00%)
May 26, 2020 23.87 23.87 23.70 23.70 2,154 +0.61(+2.63%)
May 22, 2020 23.10 23.10 23.10 23.10 101 -0.19(-0.81%)
May 21, 2020 23.28 23.28 23.28 23.28 23 -0.27(-1.14%)
May 20, 2020 23.63 23.63 23.55 23.55 102 +0.49(+2.13%)
May 19, 2020 23.26 23.26 23.01 23.06 377 -0.34(-1.46%)
May 18, 2020 23.40 23.40 23.40 23.40 24 +0.90(+3.99%)
May 15, 2020 22.45 22.51 22.45 22.51 305 -0.11(-0.48%)
May 14, 2020 22.61 22.61 22.61 22.61 90 -0.14(-0.63%)
May 13, 2020 22.76 22.76 22.76 22.76 176 -0.15(-0.64%)
May 12, 2020 23.15 23.15 22.91 22.91 4,403 -0.23(-1.01%)
May 11, 2020 23.14 23.14 23.14 23.14 158 +0.07(+0.29%)
May 08, 2020 22.73 23.07 22.73 23.07 815 +0.28(+1.25%)
May 07, 2020 22.56 22.79 22.56 22.79 1,187 +0.30(+1.35%)
May 06, 2020 22.66 22.66 22.48 22.48 560 -0.14(-0.61%)
May 05, 2020 22.69 22.75 22.62 22.62 2,670 +0.12(+0.54%)
May 04, 2020 22.50 22.50 22.50 22.50 47 +0.05(+0.24%)
May 01, 2020 22.45 22.45 22.45 22.45 101 -0.62(-2.67%)
Apr 30, 2020 23.06 23.06 23.06 23.06 411 -0.41(-1.74%)
Apr 29, 2020 23.47 23.47 23.47 23.47 4 +0.57(+2.49%)
Apr 28, 2020 23.21 23.21 22.90 22.90 1,315 +0.14(+0.64%)
Apr 27, 2020 22.77 22.86 22.75 22.75 1,363 +0.29(+1.30%)
Apr 24, 2020 22.46 22.46 22.46 22.46 101 +0.20(+0.88%)
Apr 23, 2020 22.56 22.56 22.27 22.27 353 -0.13(-0.57%)
Apr 22, 2020 22.39 22.39 22.39 22.39 0 +0.45(+2.07%)
Apr 21, 2020 22.19 22.19 21.94 21.94 131 -0.50(-2.22%)
Apr 20, 2020 22.44 22.44 22.44 22.44 0 -0.25(-1.12%)
Apr 17, 2020 22.66 22.69 22.66 22.69 101 +0.48(+2.16%)
Apr 16, 2020 22.18 22.21 22.18 22.21 273 +0.11(+0.48%)
Apr 15, 2020 22.08 22.10 22.01 22.10 509 -0.61(-2.67%)
Apr 14, 2020 22.71 22.71 22.71 22.71 15 +0.38(+1.71%)
Apr 13, 2020 22.33 22.33 22.33 22.33 174 -0.09(-0.39%)
Apr 09, 2020 22.57 22.66 22.41 22.41 6,626 +0.37(+1.69%)
Apr 08, 2020 22.05 22.17 21.84 22.04 5,614 +0.10(+0.46%)
Apr 07, 2020 22.30 22.30 21.94 21.94 650 +0.13(+0.59%)
Apr 06, 2020 21.46 21.81 21.39 21.81 2,044 +1.21(+5.88%)
Apr 03, 2020 20.60 20.60 20.60 20.60 0 -0.42(-1.99%)
Apr 02, 2020 21.02 21.02 21.02 21.02 0 +0.41(+1.97%)
Apr 01, 2020 20.71 20.71 20.61 20.61 926 -0.89(-4.13%)
Mar 31, 2020 21.50 21.50 21.50 21.50 520 -0.09(-0.41%)
Mar 30, 2020 21.59 21.59 21.59 21.59 2 +0.45(+2.12%)
Mar 27, 2020 21.22 21.22 21.14 21.14 1,019 -0.81(-3.68%)
Mar 26, 2020 21.95 21.95 21.95 21.95 10 +0.90(+4.27%)
Mar 25, 2020 20.89 21.30 20.89 21.05 2,648 +0.70(+3.46%)
Mar 24, 2020 20.29 20.35 20.29 20.35 56,561 +1.47(+7.76%)
Mar 23, 2020 18.71 19.03 18.71 18.88 1,857 -0.31(-1.64%)
Mar 20, 2020 19.20 19.20 19.20 19.20 0 -0.16(-0.81%)
Mar 19, 2020 19.35 19.35 19.35 19.35 36 +0.34(+1.78%)
Mar 18, 2020 19.33 19.33 18.70 19.01 815 -1.26(-6.20%)
Mar 17, 2020 20.27 20.27 20.27 20.27 0 +0.86(+4.42%)
Mar 16, 2020 19.32 20.11 19.27 19.41 2,650 -2.17(-10.06%)
Mar 13, 2020 21.58 21.58 21.58 21.58 101 +1.12(+5.48%)
Mar 12, 2020 21.22 21.22 20.13 20.46 765 -2.37(-10.40%)
Mar 11, 2020 22.84 22.84 22.84 22.84 101 -1.09(-4.56%)
Mar 10, 2020 23.77 23.93 23.53 23.93 278 +0.83(+3.60%)
Mar 09, 2020 23.16 23.50 23.10 23.10 452 -1.82(-7.31%)
Mar 06, 2020 25.01 25.01 24.92 24.92 101 -0.36(-1.41%)
Mar 05, 2020 25.27 25.27 25.27 25.27 5 -0.62(-2.39%)
Mar 04, 2020 25.79 25.89 25.79 25.89 488 +0.67(+2.64%)
Mar 03, 2020 25.69 25.69 25.23 25.23 526 -0.18(-0.71%)
Mar 02, 2020 25.12 25.41 25.09 25.41 570 +0.51(+2.06%)
Feb 28, 2020 24.89 24.89 24.89 24.89 101 -0.32(-1.25%)
Feb 27, 2020 25.71 25.73 25.21 25.21 5,359 -0.70(-2.70%)
Feb 26, 2020 26.04 26.04 25.91 25.91 219 +0.04(+0.17%)
Feb 25, 2020 25.87 25.87 25.87 25.87 133 -0.35(-1.35%)
Feb 24, 2020 26.22 26.22 26.22 26.22 32 -0.96(-3.52%)
Feb 21, 2020 27.29 27.29 27.18 27.18 407 -0.14(-0.53%)
Feb 20, 2020 27.32 27.32 27.32 27.32 37 -0.25(-0.92%)
Feb 19, 2020 27.58 27.58 27.58 27.58 0 +0.14(+0.52%)
Feb 18, 2020 27.44 27.46 27.43 27.43 2,396 -0.16(-0.58%)
Feb 14, 2020 27.59 27.59 27.59 27.59 101 -0.03(-0.10%)
Feb 13, 2020 27.62 27.62 27.62 27.62 0 -0.20(-0.72%)
Feb 12, 2020 27.84 27.84 27.82 27.82 475 +0.20(+0.72%)
Feb 11, 2020 27.63 27.63 27.62 27.62 107 +0.19(+0.68%)
Feb 10, 2020 27.35 27.43 27.35 27.43 1,288 +0.11(+0.39%)
Feb 07, 2020 27.41 27.41 27.33 27.33 407 -0.31(-1.11%)
Feb 06, 2020 27.62 27.63 27.62 27.63 306 +0.05(+0.20%)
Feb 05, 2020 27.56 27.58 27.56 27.58 203 +0.23(+0.84%)
Feb 04, 2020 27.46 27.46 27.35 27.35 407 +0.51(+1.88%)
Feb 03, 2020 26.97 26.97 26.84 26.84 523 +0.16(+0.61%)
Jan 31, 2020 26.68 26.68 26.68 26.68 101 -0.48(-1.77%)
Jan 30, 2020 26.95 27.16 26.95 27.16 191 -0.06(-0.20%)
Jan 29, 2020 27.42 27.42 27.22 27.22 6,005 +0.07(+0.24%)
Jan 28, 2020 26.98 27.18 26.98 27.15 723 +0.14(+0.53%)
Jan 27, 2020 27.02 27.04 27.01 27.01 1,265 -0.59(-2.12%)
Jan 24, 2020 27.66 27.66 27.59 27.59 509 -0.11(-0.40%)
Jan 23, 2020 27.61 27.76 27.61 27.71 2,817 -0.08(-0.29%)
Jan 22, 2020 27.79 27.79 27.79 27.79 0 +0.10(+0.37%)
Jan 21, 2020 27.69 27.69 27.69 27.69 114 -0.31(-1.12%)
Jan 17, 2020 27.97 28.01 27.97 28.00 1,121 +0.11(+0.38%)
Jan 16, 2020 27.90 27.90 27.89 27.89 383 +0.08(+0.30%)
Jan 15, 2020 27.81 27.81 27.81 27.81 12 -0.01(-0.03%)
Jan 14, 2020 27.85 27.85 27.82 27.82 314 -0.02(-0.08%)
Jan 13, 2020 27.86 27.86 27.84 27.84 296 +0.19(+0.67%)
Jan 10, 2020 27.65 27.65 27.65 27.65 101 +0.02(+0.08%)
Jan 09, 2020 27.65 27.65 27.63 27.63 233 +0.04(+0.14%)
Jan 08, 2020 27.59 27.59 27.59 27.59 485 +0.12(+0.43%)
Jan 07, 2020 27.48 27.48 27.48 27.48 101 -0.03(-0.12%)
Jan 06, 2020 27.51 27.51 27.51 27.51 1,272 -0.02(-0.09%)
Jan 03, 2020 27.60 27.60 27.54 27.54 3,058 -0.30(-1.06%)
Jan 02, 2020 27.80 27.83 27.80 27.83 1,222 +0.30(+1.08%)
Dec 31, 2019 27.53 27.53 27.53 27.53 0 +0.09(+0.33%)
Dec 30, 2019 27.57 27.57 27.44 27.44 2,249 -0.22(-0.79%)
Dec 27, 2019 27.67 27.67 27.66 27.66 101 +0.13(+0.48%)
Dec 26, 2019 27.51 27.53 27.51 27.53 370 +0.08(+0.28%)
Dec 24, 2019 27.35 27.45 27.35 27.45 203 +0.01(+0.02%)
Dec 23, 2019 27.58 27.58 27.44 27.44 3,641 +0.03(+0.10%)
Dec 20, 2019 27.46 27.46 27.42 27.42 509 +0.02(+0.07%)
Dec 19, 2019 27.40 27.40 27.40 27.40 0 +0.02(+0.07%)
Dec 18, 2019 27.52 27.52 27.38 27.38 203 -0.01(-0.04%)
Dec 17, 2019 27.39 27.39 27.39 27.39 5 -0.04(-0.15%)
Dec 16, 2019 27.46 27.46 27.43 27.43 518 +0.26(+0.94%)
Dec 13, 2019 27.17 27.17 27.17 27.17 103 +0.12(+0.45%)
Dec 12, 2019 27.03 27.05 27.03 27.05 207 +0.23(+0.86%)
Dec 11, 2019 26.82 26.82 26.82 26.82 68 +0.20(+0.76%)
Dec 10, 2019 26.62 26.62 26.62 26.62 94 +0.03(+0.11%)
Dec 09, 2019 26.69 26.69 26.59 26.59 103 -0.12(-0.43%)
Dec 06, 2019 26.71 26.71 26.71 26.71 103 +0.21(+0.78%)
Dec 05, 2019 26.50 26.50 26.50 26.50 68 +0.03(+0.11%)
Dec 04, 2019 26.49 26.49 26.47 26.47 207 +0.21(+0.80%)
Dec 03, 2019 26.25 26.26 26.18 26.26 259 -0.07(-0.28%)
Dec 02, 2019 26.33 26.33 26.33 26.33 2 -0.13(-0.50%)
Nov 29, 2019 26.47 26.47 26.47 26.47 0 -0.19(-0.70%)
Nov 27, 2019 26.65 26.65 26.65 26.65 0 +0.05(+0.19%)
Nov 26, 2019 26.60 26.60 26.60 26.60 41 +0.03(+0.11%)
Nov 25, 2019 26.60 26.60 26.57 26.57 103 +0.20(+0.77%)
Nov 22, 2019 26.37 26.37 26.37 26.37 0 +0.02(+0.09%)
Nov 21, 2019 26.35 26.35 26.35 26.35 0 -0.03(-0.11%)
Nov 20, 2019 26.38 26.38 26.38 26.38 0 -0.18(-0.67%)
Nov 19, 2019 26.59 26.59 26.55 26.55 207 +0.01(+0.03%)
Nov 18, 2019 26.55 26.55 26.55 26.55 0 +0.02(+0.09%)
Nov 15, 2019 26.52 26.52 26.52 26.52 103 +0.16(+0.62%)
Nov 14, 2019 26.32 26.38 26.32 26.36 3,120 -0.01(-0.02%)
Nov 13, 2019 26.36 26.36 26.36 26.36 0 -0.11(-0.40%)
Nov 12, 2019 26.47 26.47 26.47 26.47 128 -0.05(-0.17%)
Nov 11, 2019 26.52 26.52 26.52 26.52 27 -0.06(-0.22%)
Nov 08, 2019 26.58 26.58 26.57 26.57 1,244 -0.11(-0.40%)
Nov 07, 2019 26.78 26.78 26.68 26.68 3,526 +0.11(+0.40%)
Nov 06, 2019 26.57 26.57 26.57 26.57 54 -0.02(-0.06%)
Nov 05, 2019 26.59 26.59 26.59 26.59 104 +0.03(+0.13%)
Nov 04, 2019 26.59 26.59 26.55 26.56 1,432 +0.15(+0.55%)
Nov 01, 2019 26.41 26.41 26.41 26.41 0 +0.26(+0.99%)
Oct 31, 2019 26.38 26.38 26.15 26.15 177 -0.10(-0.38%)
Oct 30, 2019 26.25 26.25 26.25 26.25 0 +0.12(+0.46%)
Oct 29, 2019 26.13 26.13 26.13 26.13 49 -0.07(-0.25%)
Oct 28, 2019 26.20 26.20 26.20 26.20 2 +0.14(+0.53%)
Oct 25, 2019 26.06 26.06 26.06 26.06 0 +0.05(+0.18%)
Oct 24, 2019 26.03 26.03 26.01 26.01 389 +0.06(+0.22%)
Oct 23, 2019 25.96 25.96 25.96 25.96 0 +0.07(+0.27%)
Oct 22, 2019 25.89 25.89 25.89 25.89 1 -0.02(-0.08%)
Oct 21, 2019 25.91 25.91 25.91 25.91 0 +0.16(+0.61%)
Oct 18, 2019 25.89 25.89 25.75 25.75 622 -0.02(-0.08%)
Oct 17, 2019 25.77 25.77 25.77 25.77 0 +0.07(+0.26%)
Oct 16, 2019 25.70 25.70 25.70 25.70 2 +0.04(+0.16%)
Oct 15, 2019 25.66 25.66 25.66 25.66 0 +0.28(+1.09%)
Oct 14, 2019 25.39 25.39 25.39 25.39 0 -0.09(-0.36%)
Oct 11, 2019 25.48 25.48 25.48 25.48 0 +0.45(+1.78%)
Oct 10, 2019 25.03 25.03 25.03 25.03 0 +0.17(+0.67%)
Oct 09, 2019 24.87 24.87 24.87 24.87 0 +0.20(+0.81%)
Oct 08, 2019 24.67 24.67 24.67 24.67 0 -0.27(-1.08%)
Oct 07, 2019 24.94 24.94 24.94 24.94 0 -0.05(-0.18%)
Oct 04, 2019 24.98 24.98 24.98 24.98 0 +0.23(+0.93%)
Oct 03, 2019 24.75 24.75 24.75 24.75 0 +0.16(+0.63%)
Oct 02, 2019 24.60 24.60 24.60 24.60 0 -0.43(-1.71%)
Oct 01, 2019 25.02 25.02 25.02 25.02 1 -0.20(-0.81%)
Sep 30, 2019 25.23 25.23 25.23 25.23 0 +0.04(+0.17%)
Sep 27, 2019 25.19 25.19 25.19 25.19 0 -0.11(-0.44%)
Sep 26, 2019 25.30 25.30 25.30 25.30 0 +0.07(+0.29%)
Sep 25, 2019 25.22 25.22 25.22 25.22 1 -0.04(-0.15%)
Sep 24, 2019 25.26 25.26 25.26 25.26 35 -0.09(-0.37%)
Sep 23, 2019 25.35 25.35 25.35 25.35 0 -0.05(-0.21%)
Sep 20, 2019 25.41 25.41 25.41 25.41 0 -0.03(-0.11%)
Sep 19, 2019 25.44 25.44 25.44 25.44 0 +0.04(+0.14%)
Sep 18, 2019 25.40 25.40 25.40 25.40 38 -0.07(-0.29%)
Sep 17, 2019 25.47 25.47 25.47 25.47 0 +0.12(+0.47%)
Sep 16, 2019 25.35 25.35 25.35 25.35 0 -0.17(-0.68%)
Sep 13, 2019 25.53 25.53 25.53 25.53 0 +0.14(+0.55%)
Sep 12, 2019 25.39 25.39 25.39 25.39 0 +0.12(+0.48%)
Sep 11, 2019 25.27 25.27 25.27 25.27 0 +0.18(+0.72%)
Sep 10, 2019 25.09 25.09 25.09 25.09 0 -0.01(-0.04%)
Sep 09, 2019 25.11 25.11 25.10 25.10 572 +0.01(+0.05%)
Sep 06, 2019 25.09 25.09 25.09 25.09 0 +0.09(+0.37%)
Sep 05, 2019 24.99 24.99 24.99 24.99 0 +0.21(+0.83%)
Sep 04, 2019 24.79 24.79 24.79 24.79 20 +0.34(+1.41%)
Sep 03, 2019 24.44 24.44 24.44 24.44 367 -0.09(-0.37%)
Aug 30, 2019 24.54 24.54 24.53 24.53 103 +0.12(+0.50%)
Aug 29, 2019 24.41 24.41 24.41 24.41 0 +0.22(+0.91%)
Aug 28, 2019 24.19 24.19 24.19 24.19 0 -0.06(-0.26%)
Aug 27, 2019 24.25 24.25 24.25 24.25 0 +0.10(+0.40%)
Aug 26, 2019 24.19 24.19 24.16 24.16 414 +0.19(+0.78%)
Aug 23, 2019 24.22 24.22 23.97 23.97 414 -0.33(-1.37%)
Aug 22, 2019 24.30 24.30 24.30 24.30 0 -0.10(-0.41%)
Aug 21, 2019 24.40 24.40 24.40 24.40 0 +0.16(+0.68%)
Aug 20, 2019 24.26 24.26 24.24 24.24 246 -0.02(-0.09%)
Aug 19, 2019 24.27 24.27 24.26 24.26 288 +0.10(+0.43%)
Aug 16, 2019 24.16 24.16 24.16 24.16 0 +0.31(+1.28%)
Aug 15, 2019 23.85 23.85 23.85 23.85 0 +0.07(+0.31%)
Aug 14, 2019 23.78 23.78 23.78 23.78 0 -0.63(-2.59%)
Aug 13, 2019 24.41 24.41 24.41 24.41 0 +0.23(+0.97%)
Aug 12, 2019 24.18 24.18 24.18 24.18 0 -0.22(-0.89%)
Aug 09, 2019 24.39 24.39 24.39 24.39 0 -0.15(-0.62%)
Aug 08, 2019 24.54 24.54 24.54 24.54 0 +0.25(+1.03%)
Aug 07, 2019 24.29 24.29 24.29 24.29 0 +0.14(+0.57%)
Aug 06, 2019 24.16 24.16 24.16 24.16 0 +0.18(+0.74%)
Aug 05, 2019 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Aug 02, 2019 23.98 23.98 23.98 23.98 0 -0.84(-3.39%)
Aug 01, 2019 24.82 24.82 24.82 24.82 86 -0.17(-0.69%)
Jul 31, 2019 25.17 25.17 25.00 25.00 1,036 -0.20(-0.79%)
Jul 30, 2019 25.19 25.19 25.19 25.19 0 -0.28(-1.10%)
Jul 29, 2019 25.47 25.47 25.47 25.47 0 +0.03(+0.11%)
Jul 26, 2019 25.47 25.47 25.45 25.45 933 +0.04(+0.17%)
Jul 25, 2019 25.40 25.40 25.40 25.40 0 -0.25(-0.99%)
Jul 24, 2019 25.68 25.70 25.66 25.66 1,950 +0.04(+0.17%)
Jul 23, 2019 25.61 25.61 25.61 25.61 0 +0.11(+0.45%)
Jul 22, 2019 25.50 25.50 25.50 25.50 12 +0.01(+0.04%)
Jul 19, 2019 25.49 25.49 25.49 25.49 0 -0.10(-0.38%)
Jul 18, 2019 25.59 25.59 25.59 25.59 1 +0.07(+0.27%)
Jul 17, 2019 25.52 25.52 25.52 25.52 4 -0.08(-0.32%)
Jul 16, 2019 25.61 25.61 25.60 25.60 480 -0.01(-0.06%)
Jul 15, 2019 25.61 25.61 25.61 25.61 38 +0.08(+0.31%)
Jul 12, 2019 25.56 25.56 25.52 25.53 414 +0.02(+0.07%)
Jul 11, 2019 25.52 25.52 25.52 25.52 4 -0.00(-0.01%)
Jul 10, 2019 25.52 25.52 25.52 25.52 0 +0.11(+0.43%)
Jul 09, 2019 25.44 25.44 25.41 25.41 215 -0.11(-0.42%)
Jul 08, 2019 25.52 25.52 25.52 25.52 0 -0.14(-0.53%)
Jul 05, 2019 25.65 25.65 25.65 25.65 0 -0.19(-0.72%)
Jul 03, 2019 25.84 25.84 25.84 25.84 103 +0.12(+0.47%)
Jul 02, 2019 25.68 25.72 25.68 25.72 194 +0.02(+0.08%)
Jul 01, 2019 25.70 25.70 25.70 25.70 1 +0.20(+0.78%)
Jun 28, 2019 25.50 25.50 25.50 25.50 103 +0.07(+0.28%)
Jun 27, 2019 25.19 25.43 25.19 25.43 2,105 +0.03(+0.11%)
Jun 26, 2019 25.40 25.40 25.40 25.40 0 +0.14(+0.57%)
Jun 25, 2019 25.26 25.26 25.26 25.26 0 -0.20(-0.78%)
Jun 24, 2019 25.46 25.46 25.46 25.46 4 +0.03(+0.11%)
Jun 21, 2019 25.43 25.43 25.43 25.43 0 -0.10(-0.38%)
Jun 20, 2019 25.53 25.53 25.53 25.53 1 +0.25(+1.01%)
Jun 19, 2019 25.27 25.27 25.27 25.27 0 +0.19(+0.76%)
Jun 18, 2019 25.08 25.08 25.08 25.08 0 +0.41(+1.64%)
Jun 17, 2019 24.78 24.78 24.68 24.68 948 +0.00(+0.01%)
Jun 14, 2019 24.67 24.67 24.67 24.67 0 -0.15(-0.62%)
Jun 13, 2019 24.83 24.83 24.83 24.83 0 -0.02(-0.06%)
Jun 12, 2019 24.84 24.84 24.84 24.84 0 -0.19(-0.76%)
Jun 11, 2019 25.03 25.03 25.03 25.03 0 +0.08(+0.31%)
Jun 10, 2019 24.96 24.96 24.96 24.96 1 +0.18(+0.73%)
Jun 07, 2019 24.77 24.77 24.77 24.77 0 +0.26(+1.06%)
Jun 06, 2019 24.51 24.51 24.51 24.51 0 +0.11(+0.44%)
Jun 05, 2019 24.41 24.41 24.41 24.41 0 -0.07(-0.29%)
Jun 04, 2019 24.48 24.48 24.48 24.48 0 +0.25(+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.