Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.53 21.53 21.53 21.53 11 +0.13(+0.61%)
Sep 29, 2020 21.40 21.40 21.40 21.40 40 -0.47(-2.16%)
Sep 28, 2020 21.88 21.88 21.87 21.87 113 -0.41(-1.83%)
Sep 25, 2020 22.28 22.28 22.28 22.28 100 +0.22(+0.99%)
Sep 24, 2020 22.03 22.06 22.03 22.06 156 +0.27(+1.24%)
Sep 23, 2020 21.79 21.79 21.79 21.79 152 +0.39(+1.84%)
Sep 22, 2020 21.39 21.39 21.39 21.39 12 +0.44(+2.08%)
Sep 21, 2020 20.96 20.96 20.96 20.96 135 +0.37(+1.78%)
Sep 18, 2020 20.59 20.59 20.59 20.59 100 +0.22(+1.09%)
Sep 17, 2020 20.37 20.37 20.37 20.37 21 -0.20(-0.98%)
Sep 16, 2020 20.57 20.57 20.57 20.57 94 +0.21(+1.04%)
Sep 15, 2020 20.36 20.36 20.36 20.36 52 +0.00(+0.01%)
Sep 14, 2020 20.36 20.36 20.36 20.36 32 -0.22(-1.09%)
Sep 10, 2020 20.58 20.58 20.58 0 -0.16(-0.77%)
Sep 09, 2020 21.01 21.01 20.74 20.74 139 -0.53(-2.50%)
Sep 08, 2020 21.27 21.27 21.27 21.27 12 +0.49(+2.38%)
Sep 04, 2020 20.78 20.78 20.78 20.78 0 +0.31(+1.53%)
Sep 03, 2020 20.46 20.46 20.46 20.46 0 -0.18(-0.87%)
Sep 02, 2020 20.64 20.64 20.64 20.64 46 +0.14(+0.70%)
Sep 01, 2020 20.50 20.50 20.50 20.50 0 +0.48(+2.41%)
Aug 31, 2020 20.02 20.02 20.02 20.02 2 -0.04(-0.18%)
Aug 28, 2020 20.04 20.06 20.04 20.05 1,100 -0.40(-1.96%)
Aug 27, 2020 20.46 20.46 20.46 20.46 12 +0.11(+0.53%)
Aug 25, 2020 20.35 20.35 20.35 0 -0.36(-1.74%)
Aug 24, 2020 20.71 20.71 20.71 20.71 3 -0.01(-0.03%)
Aug 21, 2020 20.71 20.71 20.71 20.71 300 +0.30(+1.48%)
Aug 20, 2020 20.41 20.41 20.41 20.41 294 -0.54(-2.60%)
Aug 19, 2020 20.62 20.96 20.62 20.96 214 +0.97(+4.88%)
Aug 18, 2020 19.83 20.01 19.83 19.98 773 -0.23(-1.14%)
Aug 17, 2020 20.21 20.21 20.21 20.21 103 -0.33(-1.59%)
Aug 14, 2020 20.51 20.54 20.51 20.54 100 -0.06(-0.29%)
Aug 13, 2020 20.59 20.60 20.59 20.60 557 -0.18(-0.89%)
Aug 12, 2020 20.78 20.78 20.78 20.78 103 -0.47(-2.20%)
Aug 11, 2020 21.25 21.25 21.25 21.25 158 +0.17(+0.83%)
Aug 10, 2020 21.08 21.08 21.08 21.08 100 +0.21(+1.00%)
Aug 07, 2020 20.87 20.87 20.87 20.87 100 +0.25(+1.24%)
Aug 06, 2020 20.61 20.61 20.61 20.61 20 +0.16(+0.80%)
Aug 05, 2020 20.45 20.45 20.45 20.45 237 -0.46(-2.19%)
Aug 04, 2020 20.91 20.91 20.91 20.91 38 -0.43(-2.00%)
Aug 03, 2020 21.33 21.33 21.33 21.33 83 +0.25(+1.19%)
Jul 31, 2020 21.08 21.08 21.08 21.08 100 +0.50(+2.42%)
Jul 30, 2020 20.84 20.84 20.59 20.59 479 -0.37(-1.77%)
Jul 29, 2020 20.96 20.96 20.96 20.96 20 -0.41(-1.93%)
Jul 28, 2020 21.34 21.37 21.34 21.37 368 -0.27(-1.23%)
Jul 27, 2020 21.64 21.64 21.64 21.64 0 -0.19(-0.87%)
Jul 24, 2020 21.84 21.84 21.82 21.82 100 -0.34(-1.55%)
Jul 23, 2020 22.17 22.17 22.17 22.17 83 -0.30(-1.32%)
Jul 22, 2020 22.46 22.46 22.46 22.46 58 -0.40(-1.75%)
Jul 21, 2020 23.02 23.02 22.87 22.87 293 -0.58(-2.47%)
Jul 20, 2020 23.44 23.44 23.44 23.44 0 +0.08(+0.34%)
Jul 17, 2020 23.43 23.43 23.37 23.37 500 -0.74(-3.09%)
Jul 16, 2020 24.11 24.11 24.11 24.11 0 +0.07(+0.30%)
Jul 15, 2020 24.00 24.04 24.00 24.04 184 +0.46(+1.95%)
Jul 14, 2020 23.58 23.58 23.58 23.58 20 -0.13(-0.55%)
Jul 13, 2020 23.71 23.71 23.71 23.71 0 +0.03(+0.12%)
Jul 10, 2020 23.47 23.68 23.47 23.68 100 +0.08(+0.34%)
Jul 09, 2020 23.48 23.60 23.48 23.60 186 +0.23(+0.97%)
Jul 08, 2020 23.42 23.42 23.38 23.38 506 -0.42(-1.76%)
Jul 07, 2020 23.79 23.79 23.79 23.79 22 +0.04(+0.17%)
Jul 06, 2020 23.75 23.75 23.75 23.75 0 -0.39(-1.61%)
Jul 02, 2020 24.14 24.14 24.14 24.14 100 -0.01(-0.03%)
Jul 01, 2020 24.05 24.15 24.05 24.15 276 -0.14(-0.58%)
Jun 30, 2020 24.29 24.29 24.29 24.29 328 -0.41(-1.67%)
Jun 29, 2020 24.70 24.70 24.70 24.70 0 +0.37(+1.53%)
Jun 26, 2020 24.51 24.57 24.32 24.33 2,500 -0.05(-0.19%)
Jun 25, 2020 24.38 24.38 24.38 24.38 0 +0.01(+0.06%)
Jun 24, 2020 24.36 24.36 24.36 24.36 16 +0.30(+1.26%)
Jun 23, 2020 23.87 24.06 23.87 24.06 245 -0.29(-1.19%)
Jun 22, 2020 24.35 24.35 24.35 24.35 2 -0.44(-1.79%)
Jun 19, 2020 24.58 24.79 24.58 24.79 100 +0.10(+0.40%)
Jun 18, 2020 24.69 24.69 24.69 24.69 3 +0.23(+0.95%)
Jun 17, 2020 24.57 24.58 24.46 24.46 3,295 -0.17(-0.69%)
Jun 16, 2020 24.63 24.63 24.63 24.63 7 +0.12(+0.51%)
Jun 15, 2020 24.48 24.51 24.48 24.51 232 -0.35(-1.43%)
Jun 12, 2020 24.86 24.86 24.86 24.86 100 +0.88(+3.69%)
Jun 11, 2020 23.98 23.98 23.98 23.98 6 +0.02(+0.09%)
Jun 10, 2020 24.25 24.25 23.89 23.95 3,210 -0.72(-2.93%)
Jun 09, 2020 24.60 24.68 24.51 24.68 3,791 -0.67(-2.64%)
Jun 08, 2020 25.38 25.38 25.35 25.35 500 -0.52(-2.00%)
Jun 05, 2020 25.86 25.86 25.86 25.86 100 +0.63(+2.50%)
Jun 04, 2020 25.23 25.23 25.23 25.23 2 -0.57(-2.22%)
Jun 03, 2020 25.81 25.81 25.81 25.81 1 -0.13(-0.49%)
Jun 02, 2020 25.93 25.93 25.93 25.93 5 +0.11(+0.44%)
Jun 01, 2020 25.82 25.82 25.82 25.82 10 -0.06(-0.22%)
May 29, 2020 25.88 25.88 25.88 25.88 100 -0.26(-0.99%)
May 28, 2020 26.14 26.14 26.14 26.14 7 -0.45(-1.71%)
May 27, 2020 26.59 26.59 26.59 26.59 25 +0.32(+1.22%)
May 26, 2020 26.27 26.27 26.27 26.27 6 -0.71(-2.65%)
May 22, 2020 26.99 26.99 26.99 26.99 100 +0.13(+0.49%)
May 21, 2020 26.65 26.86 26.65 26.86 1,626 +0.67(+2.55%)
May 20, 2020 26.19 26.19 26.19 26.19 0 -0.73(-2.73%)
May 19, 2020 26.92 26.92 26.92 26.92 0 -0.13(-0.47%)
May 18, 2020 27.05 27.05 27.05 27.05 1 +0.01(+0.04%)
May 15, 2020 27.04 27.04 27.04 27.04 100 +0.04(+0.16%)
May 14, 2020 27.00 27.00 27.00 27.00 112 -0.01(-0.02%)
May 13, 2020 27.00 27.00 27.00 27.00 9 +0.28(+1.06%)
May 12, 2020 26.72 26.72 26.72 26.72 0 -0.31(-1.14%)
May 11, 2020 27.02 27.02 27.02 27.02 0 +0.11(+0.40%)
May 08, 2020 26.91 26.91 26.91 26.91 100 -0.26(-0.96%)
May 07, 2020 27.18 27.18 27.18 27.18 11 -0.18(-0.67%)
May 06, 2020 27.36 27.36 27.36 27.36 133 +0.33(+1.23%)
May 05, 2020 27.03 27.03 27.03 27.03 14 +0.67(+2.54%)
May 04, 2020 26.36 26.36 26.36 26.36 13 +0.50(+1.92%)
May 01, 2020 25.75 25.86 25.75 25.86 400 -0.46(-1.74%)
Apr 30, 2020 26.32 26.32 26.32 26.32 12 -1.03(-3.75%)
Apr 29, 2020 27.34 27.34 27.34 27.34 18 +0.01(+0.05%)
Apr 28, 2020 27.33 27.33 27.33 27.33 0 -0.08(-0.30%)
Apr 27, 2020 27.41 27.41 27.41 27.41 5 +0.09(+0.33%)
Apr 24, 2020 27.32 27.32 27.32 27.32 100 -0.20(-0.73%)
Apr 23, 2020 27.52 27.52 27.52 27.52 21 +0.45(+1.65%)
Apr 22, 2020 27.08 27.08 27.08 27.08 35 +0.31(+1.15%)
Apr 21, 2020 26.77 26.77 26.77 26.77 0 +0.11(+0.43%)
Apr 20, 2020 26.65 26.65 26.65 26.65 1 +0.08(+0.30%)
Apr 17, 2020 26.57 26.57 26.57 26.57 100 -0.14(-0.52%)
Apr 16, 2020 26.71 26.71 26.71 26.71 7 +0.47(+1.78%)
Apr 15, 2020 26.25 26.25 26.25 26.25 8 +0.45(+1.75%)
Apr 14, 2020 25.79 25.79 25.79 25.79 1 -0.74(-2.79%)
Apr 13, 2020 26.53 26.53 26.53 26.53 24 +0.07(+0.28%)
Apr 09, 2020 26.46 26.46 26.46 26.46 100 -0.63(-2.33%)
Apr 08, 2020 27.09 27.09 27.09 27.09 14 +0.35(+1.30%)
Apr 07, 2020 26.75 26.75 26.75 26.75 15 -1.07(-3.85%)
Apr 06, 2020 27.82 27.82 27.82 27.82 150 +0.22(+0.81%)
Apr 03, 2020 27.65 27.77 27.59 27.59 300 +0.29(+1.07%)
Apr 02, 2020 27.30 27.30 27.30 27.30 107 +0.77(+2.88%)
Apr 01, 2020 26.54 26.54 26.54 26.54 10 +0.40(+1.54%)
Mar 31, 2020 26.13 26.13 26.13 26.13 1 +0.47(+1.84%)
Mar 30, 2020 25.66 25.66 25.66 25.66 167 +0.69(+2.77%)
Mar 27, 2020 25.94 25.94 24.97 24.97 900 -1.06(-4.06%)
Mar 26, 2020 26.80 26.88 26.02 26.02 428 -1.71(-6.18%)
Mar 25, 2020 27.74 27.74 27.74 27.74 1 -0.74(-2.61%)
Mar 24, 2020 28.31 28.48 28.13 28.48 2,000 -0.11(-0.38%)
Mar 23, 2020 28.25 28.59 28.25 28.59 212 -0.40(-1.38%)
Mar 20, 2020 28.31 29.00 28.23 28.99 11,600 +0.10(+0.36%)
Mar 19, 2020 27.70 28.89 27.70 28.89 2,157 +2.11(+7.89%)
Mar 18, 2020 27.23 27.39 26.77 26.77 1,734 +0.77(+2.96%)
Mar 17, 2020 26.00 26.00 26.00 26.00 317 +1.44(+5.84%)
Mar 16, 2020 24.89 24.89 24.57 24.57 866 -0.85(-3.34%)
Mar 13, 2020 25.09 25.42 25.08 25.42 300 +0.90(+3.67%)
Mar 12, 2020 24.51 24.51 24.51 24.51 1,329 +0.77(+3.24%)
Mar 11, 2020 23.33 23.92 23.33 23.74 1,747 -0.13(-0.56%)
Mar 10, 2020 23.88 23.88 23.88 23.88 51 +1.46(+6.52%)
Mar 09, 2020 22.40 22.42 22.37 22.42 204 -1.44(-6.04%)
Mar 06, 2020 23.77 23.86 23.60 23.86 6,900 -0.86(-3.46%)
Mar 05, 2020 25.25 25.25 24.71 24.71 3,622 -1.06(-4.12%)
Mar 04, 2020 25.81 25.81 25.70 25.78 3,002 +0.04(+0.17%)
Mar 03, 2020 25.40 25.73 25.40 25.73 4,900 -0.50(-1.90%)
Mar 02, 2020 25.76 26.59 25.63 26.23 21,001 -0.44(-1.64%)
Feb 28, 2020 26.84 26.86 26.67 26.67 2,000 -0.56(-2.07%)
Feb 27, 2020 27.28 27.38 27.22 27.23 2,100 -0.74(-2.63%)
Feb 26, 2020 28.07 28.07 27.97 27.97 600 +0.02(+0.07%)
Feb 25, 2020 27.95 27.95 27.95 27.95 0 -0.26(-0.91%)
Feb 24, 2020 28.21 28.21 28.21 28.21 0 +0.01(+0.04%)
Feb 21, 2020 28.20 28.20 28.20 28.20 100 -0.64(-2.22%)
Feb 20, 2020 28.84 28.84 28.84 28.84 0 +0.05(+0.16%)
Feb 19, 2020 28.73 28.79 28.73 28.79 802 +0.11(+0.37%)
Feb 18, 2020 28.70 28.70 28.69 28.69 507 +0.19(+0.67%)
Feb 14, 2020 28.36 28.50 28.29 28.50 2,800 +0.25(+0.89%)
Feb 13, 2020 28.24 28.24 28.24 28.24 1 +0.18(+0.65%)
Feb 12, 2020 28.06 28.06 28.06 28.06 0 +0.35(+1.25%)
Feb 11, 2020 27.76 27.76 27.72 27.72 100 -0.24(-0.86%)
Feb 10, 2020 27.98 27.98 27.96 27.96 502 -0.02(-0.06%)
Feb 07, 2020 27.65 28.00 27.60 27.98 4,300 +0.31(+1.12%)
Feb 06, 2020 27.63 27.68 27.60 27.66 3,355 +0.14(+0.51%)
Feb 05, 2020 27.57 27.63 27.49 27.52 6,962 +0.48(+1.76%)
Feb 04, 2020 27.07 27.10 27.05 27.05 301 +0.32(+1.19%)
Feb 03, 2020 26.73 26.73 26.73 26.73 3 +0.33(+1.26%)
Jan 31, 2020 26.50 26.56 26.40 26.40 4,300 -0.67(-2.48%)
Jan 30, 2020 27.10 27.10 26.98 27.07 1,942 -0.49(-1.79%)
Jan 29, 2020 27.59 27.59 27.56 27.56 100 +0.12(+0.45%)
Jan 28, 2020 27.43 27.44 27.43 27.44 601 +0.40(+1.48%)
Jan 27, 2020 27.05 27.05 27.04 27.04 375 -0.19(-0.70%)
Jan 24, 2020 27.23 27.23 27.23 27.23 0 +0.18(+0.67%)
Jan 23, 2020 27.05 27.05 27.05 27.05 340 +0.05(+0.20%)
Jan 22, 2020 26.97 26.99 26.94 26.99 2,477 +0.07(+0.27%)
Jan 21, 2020 26.92 26.92 26.92 26.92 0 +0.08(+0.29%)
Jan 17, 2020 26.84 26.84 26.84 26.84 100 +0.33(+1.26%)
Jan 16, 2020 26.41 26.51 26.41 26.51 970 +0.14(+0.51%)
Jan 15, 2020 26.52 26.60 26.30 26.37 9,783 -0.36(-1.35%)
Jan 14, 2020 26.78 26.78 26.74 26.74 637 -0.40(-1.47%)
Jan 13, 2020 27.14 27.14 27.14 27.14 74 -0.24(-0.89%)
Jan 10, 2020 27.38 27.38 27.38 27.38 0 -0.07(-0.26%)
Jan 09, 2020 27.45 27.45 27.45 27.45 2 +0.07(+0.27%)
Jan 08, 2020 27.38 27.38 27.38 27.38 126 +0.23(+0.83%)
Jan 07, 2020 27.15 27.15 27.15 27.15 171 +0.28(+1.04%)
Jan 06, 2020 26.87 26.87 26.87 26.87 55 -0.40(-1.47%)
Jan 03, 2020 27.21 27.27 27.19 27.27 1,000 +0.11(+0.39%)
Jan 02, 2020 27.17 27.17 27.17 27.17 232 +0.41(+1.51%)
Dec 31, 2019 26.85 26.85 26.76 26.76 200 -0.12(-0.45%)
Dec 30, 2019 26.88 26.88 26.88 26.88 143 -0.56(-2.05%)
Dec 27, 2019 27.45 27.45 27.45 27.45 100 -0.84(-2.96%)
Dec 26, 2019 28.28 28.28 28.28 28.28 0 +0.15(+0.52%)
Dec 24, 2019 28.14 28.14 28.14 28.14 100 -0.11(-0.38%)
Dec 23, 2019 28.25 28.25 28.25 28.25 0 -0.01(-0.04%)
Dec 20, 2019 28.26 28.26 28.26 28.26 0 +0.46(+1.66%)
Dec 19, 2019 27.79 27.79 27.79 27.79 10 -0.24(-0.85%)
Dec 18, 2019 28.03 28.03 28.03 28.03 55 -0.10(-0.34%)
Dec 17, 2019 28.13 28.13 28.13 28.13 36 -0.19(-0.68%)
Dec 16, 2019 28.32 28.32 28.32 28.32 16 -0.17(-0.60%)
Dec 13, 2019 28.49 28.49 28.49 28.49 100 -0.06(-0.21%)
Dec 12, 2019 28.55 28.55 28.55 28.55 6 +0.28(+0.98%)
Dec 11, 2019 28.27 28.27 28.27 28.27 60 -0.17(-0.60%)
Dec 10, 2019 28.45 28.45 28.45 28.45 5 -0.43(-1.47%)
Dec 09, 2019 28.87 28.87 28.87 28.87 4 -0.24(-0.83%)
Dec 06, 2019 29.11 29.11 29.11 29.11 0 +0.31(+1.06%)
Dec 05, 2019 28.81 28.81 28.81 28.81 0 -0.16(-0.55%)
Dec 04, 2019 28.96 28.96 28.96 28.96 14 +0.18(+0.61%)
Dec 03, 2019 28.79 28.79 28.79 28.79 23 -0.48(-1.65%)
Dec 02, 2019 29.27 29.27 29.27 29.27 16 -1.05(-3.45%)
Nov 29, 2019 30.32 30.32 30.32 30.32 0 +0.08(+0.27%)
Nov 27, 2019 30.24 30.24 30.24 30.24 0 +0.27(+0.89%)
Nov 26, 2019 29.97 29.97 29.97 29.97 0 -0.01(-0.04%)
Nov 25, 2019 29.98 29.98 29.98 29.98 13 -0.06(-0.20%)
Nov 22, 2019 30.04 30.04 30.04 30.04 100 +0.51(+1.73%)
Nov 21, 2019 29.53 29.53 29.53 29.53 0 +0.31(+1.07%)
Nov 20, 2019 29.22 29.22 29.22 29.22 0 +0.03(+0.11%)
Nov 19, 2019 29.18 29.18 29.18 29.18 0 +0.27(+0.94%)
Nov 18, 2019 28.91 28.91 28.91 28.91 0 -0.15(-0.51%)
Nov 15, 2019 29.06 29.06 29.06 29.06 0 +0.13(+0.45%)
Nov 14, 2019 28.93 28.93 28.93 28.93 12 -0.04(-0.15%)
Nov 13, 2019 28.97 28.97 28.97 28.97 9 -0.43(-1.46%)
Nov 12, 2019 29.40 29.40 29.40 29.40 2 -0.04(-0.15%)
Nov 11, 2019 29.45 29.45 29.45 29.45 0 -0.52(-1.75%)
Nov 08, 2019 29.97 29.97 29.97 29.97 100 +0.32(+1.09%)
Nov 07, 2019 29.63 29.65 29.63 29.65 101 +0.37(+1.26%)
Nov 06, 2019 29.28 29.28 29.28 29.28 15 -0.04(-0.14%)
Nov 05, 2019 29.32 29.32 29.32 29.32 0 +0.54(+1.88%)
Nov 04, 2019 28.78 28.78 28.78 28.78 14 +0.32(+1.12%)
Nov 01, 2019 28.46 28.46 28.46 28.46 100 -0.15(-0.51%)
Oct 31, 2019 28.61 28.61 28.61 28.61 0 -0.34(-1.16%)
Oct 30, 2019 28.82 28.94 28.82 28.94 123 -0.49(-1.65%)
Oct 29, 2019 29.43 29.43 29.43 29.43 20 -0.05(-0.17%)
Oct 28, 2019 29.48 29.48 29.48 29.48 2 +0.02(+0.07%)
Oct 25, 2019 29.46 29.46 29.46 29.46 100 +0.21(+0.71%)
Oct 24, 2019 29.25 29.25 29.25 29.25 1 +0.26(+0.89%)
Oct 23, 2019 28.94 28.99 28.94 28.99 103 +0.26(+0.90%)
Oct 22, 2019 28.73 28.73 28.73 28.73 1 +0.28(+0.97%)
Oct 21, 2019 28.46 28.46 28.46 28.46 0 +0.17(+0.60%)
Oct 18, 2019 28.29 28.29 28.29 28.29 100 -0.33(-1.16%)
Oct 17, 2019 28.55 28.62 28.50 28.62 901 -0.77(-2.61%)
Oct 16, 2019 29.39 29.39 29.39 29.39 0 -0.46(-1.56%)
Oct 15, 2019 29.85 29.85 29.85 29.85 3 +0.10(+0.34%)
Oct 14, 2019 29.75 29.75 29.75 29.75 1 +0.13(+0.44%)
Oct 11, 2019 29.62 29.62 29.62 29.62 100 +0.00(+0.01%)
Oct 10, 2019 29.61 29.61 29.61 29.61 0 +0.16(+0.55%)
Oct 09, 2019 29.45 29.45 29.45 29.45 0 +0.29(+0.99%)
Oct 08, 2019 29.16 29.16 29.16 29.16 1 -0.14(-0.48%)
Oct 07, 2019 29.30 29.30 29.30 29.30 1 -0.12(-0.42%)
Oct 04, 2019 29.43 29.43 29.43 29.43 0 -0.44(-1.47%)
Oct 03, 2019 29.86 29.86 29.86 29.86 1 +0.31(+1.06%)
Oct 02, 2019 29.55 29.55 29.55 29.55 0 +0.46(+1.58%)
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.