Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.94 28.94 28.94 0 +0.00(+0.00%)
Oct 29, 2020 28.94 28.94 28.94 28.94 245 -1.61(-5.27%)
Oct 26, 2020 30.55 30.55 30.55 0 +0.00(+0.00%)
Oct 23, 2020 30.55 30.55 30.55 30.55 100 +0.21(+0.69%)
Oct 22, 2020 30.32 30.34 30.32 30.34 200 +0.63(+2.12%)
Oct 21, 2020 29.71 29.71 29.71 10 +0.00(+0.00%)
Oct 19, 2020 29.71 29.71 29.71 0 +0.00(+0.00%)
Oct 16, 2020 29.71 29.71 29.71 29.71 200 +0.53(+1.82%)
Oct 15, 2020 28.98 29.18 28.98 29.18 300 -0.52(-1.75%)
Oct 14, 2020 29.70 29.70 29.70 17 +0.00(+0.00%)
Oct 13, 2020 29.70 29.70 29.69 29.70 3,100 +0.07(+0.24%)
Oct 09, 2020 29.63 29.63 29.63 0 -0.18(-0.60%)
Oct 07, 2020 29.81 29.81 29.81 0 +0.00(+0.00%)
Oct 06, 2020 29.81 29.81 29.81 29.81 100 +0.41(+1.41%)
Oct 05, 2020 29.39 29.39 29.39 26 +0.00(+0.00%)
Oct 02, 2020 29.39 29.39 29.39 29.39 2,000 +0.46(+1.61%)
Oct 01, 2020 28.93 28.93 28.93 28.93 192 -0.04(-0.14%)
Sep 30, 2020 29.12 29.12 28.95 28.97 712 +0.23(+0.80%)
Sep 29, 2020 28.74 28.74 28.74 54 +0.00(+0.00%)
Sep 28, 2020 28.74 28.74 28.74 4 +0.00(+0.00%)
Sep 25, 2020 28.51 28.74 28.51 28.74 500 +0.14(+0.49%)
Sep 24, 2020 28.50 28.60 28.50 28.60 745 -0.72(-2.45%)
Sep 23, 2020 29.32 29.32 29.32 16 +0.00(+0.00%)
Sep 22, 2020 29.32 29.32 29.32 29.32 300 -0.56(-1.87%)
Sep 21, 2020 29.88 29.88 29.88 29.88 40,870 +0.00(+0.00%)
Sep 17, 2020 29.88 29.88 29.88 0 +0.00(+0.00%)
Sep 16, 2020 29.88 29.88 29.88 29.88 209 -0.60(-1.97%)
Sep 15, 2020 30.43 30.48 30.33 30.48 5,200 +0.39(+1.30%)
Sep 14, 2020 30.09 30.09 30.09 60 +0.00(+0.00%)
Sep 11, 2020 30.11 30.13 30.09 30.09 700 -0.77(-2.48%)
Sep 09, 2020 30.86 30.86 30.86 0 +0.37(+1.20%)
Sep 08, 2020 30.97 30.97 30.48 30.49 500 +0.19(+0.63%)
Sep 03, 2020 30.30 30.30 30.30 0 +0.00(+0.00%)
Sep 02, 2020 30.75 30.75 30.30 30.30 320 +0.03(+0.10%)
Sep 01, 2020 30.30 30.30 30.27 30.27 1,404 -0.21(-0.68%)
Aug 31, 2020 30.34 30.34 30.48 11,844 +0.14(+0.45%)
Aug 28, 2020 30.33 30.34 30.33 30.34 200 -0.67(-2.17%)
Aug 27, 2020 31.01 31.01 31.01 31.01 240 +0.40(+1.32%)
Aug 26, 2020 30.61 30.61 30.61 30.61 100 -0.25(-0.81%)
Aug 25, 2020 30.86 30.86 30.86 30.86 132 -0.03(-0.10%)
Aug 20, 2020 30.89 30.89 30.89 0 +0.00(+0.00%)
Aug 19, 2020 30.89 30.89 30.89 44 +0.00(+0.00%)
Aug 18, 2020 30.89 30.89 30.89 20 +0.00(+0.00%)
Aug 17, 2020 30.97 30.97 30.89 30.89 369 -0.33(-1.06%)
Aug 13, 2020 31.22 31.22 31.22 0 +0.41(+1.33%)
Aug 12, 2020 30.81 30.81 30.81 30.81 100 +0.16(+0.52%)
Aug 10, 2020 30.65 30.65 30.65 0 +0.00(+0.00%)
Aug 06, 2020 30.65 30.65 30.65 0 -0.45(-1.45%)
Aug 05, 2020 31.12 31.12 31.10 31.10 510 +0.36(+1.17%)
Aug 04, 2020 30.69 30.75 30.69 30.74 365 -1.26(-3.94%)
Aug 03, 2020 32.00 32.00 32.00 32.00 4,160 +1.03(+3.33%)
Jul 31, 2020 30.47 30.97 30.02 30.97 4,400 -0.22(-0.71%)
Jul 30, 2020 30.79 31.19 30.67 31.19 1,200 +0.53(+1.73%)
Jul 29, 2020 30.66 30.66 30.66 30.66 101 +0.54(+1.78%)
Jul 28, 2020 30.12 30.12 30.12 49 +0.00(+0.00%)
Jul 27, 2020 30.12 30.12 30.12 170 +0.00(+0.00%)
Jul 24, 2020 30.12 30.12 30.12 30.12 100 -0.49(-1.62%)
Jul 22, 2020 30.62 30.62 30.62 0 -0.24(-0.79%)
Jul 20, 2020 30.86 30.86 30.86 0 -0.23(-0.74%)
Jul 17, 2020 31.09 31.09 31.09 31.09 100 -0.34(-1.08%)
Jul 15, 2020 31.43 31.43 31.43 0 +0.40(+1.29%)
Jul 14, 2020 31.03 31.03 31.03 31.03 100 +0.80(+2.65%)
Jul 13, 2020 30.23 30.23 30.23 30.23 100 +0.52(+1.75%)
Jul 10, 2020 29.71 29.71 29.71 29.71 100 +0.12(+0.41%)
Jul 09, 2020 29.88 29.88 29.49 29.59 357 -0.57(-1.89%)
Jul 08, 2020 30.16 30.16 30.16 30.16 100 -0.27(-0.89%)
Jul 07, 2020 30.43 30.43 30.43 10 +0.00(+0.00%)
Jul 02, 2020 30.43 30.43 30.43 0 +1.48(+5.13%)
Jul 01, 2020 28.95 28.95 28.95 39 +0.00(+0.00%)
Jun 30, 2020 28.64 28.95 28.64 28.95 310 +0.08(+0.29%)
Jun 29, 2020 28.34 28.86 28.24 28.86 305 +0.47(+1.66%)
Jun 26, 2020 28.39 28.39 28.39 28.39 100 -0.15(-0.53%)
Jun 25, 2020 28.56 28.56 28.54 28.54 301 -0.24(-0.83%)
Jun 24, 2020 28.56 28.84 28.56 28.78 610 -0.42(-1.44%)
Jun 23, 2020 29.05 29.36 29.05 29.20 615 +1.38(+4.94%)
Jun 22, 2020 27.83 27.83 27.83 27.83 151 +0.31(+1.11%)
Jun 19, 2020 27.53 27.53 27.52 27.52 300 +0.22(+0.81%)
Jun 17, 2020 27.30 27.30 27.30 0 -0.25(-0.89%)
Jun 16, 2020 27.82 27.96 27.55 27.55 450 +0.84(+3.16%)
Jun 15, 2020 26.70 26.70 26.70 207 +0.00(+0.00%)
Jun 12, 2020 26.70 26.70 26.70 26.70 100 -0.51(-1.87%)
Jun 11, 2020 27.21 27.21 27.21 27.21 201 -1.35(-4.73%)
Jun 10, 2020 28.54 28.56 28.54 28.56 205 -0.88(-2.97%)
Jun 09, 2020 29.06 29.60 28.76 29.43 890 -0.11(-0.39%)
Jun 08, 2020 29.55 29.55 29.25 29.55 1,265 +0.51(+1.76%)
Jun 05, 2020 29.04 29.18 29.04 29.04 200 +0.38(+1.33%)
Jun 04, 2020 28.66 28.66 28.66 28.66 270 +0.02(+0.06%)
Jun 03, 2020 28.43 28.64 28.43 28.64 1,070 -0.04(-0.13%)
Jun 02, 2020 28.63 28.68 28.61 28.68 1,129 +0.56(+1.98%)
Jun 01, 2020 28.12 28.12 28.12 35 +0.00(+0.00%)
May 29, 2020 28.30 28.30 28.12 28.12 700 +0.03(+0.09%)
May 28, 2020 28.09 28.09 28.09 28.09 115 +0.96(+3.56%)
May 27, 2020 27.43 27.43 27.13 27.13 350 -0.29(-1.06%)
May 26, 2020 27.61 27.61 27.42 27.42 202 +1.42(+5.46%)
May 21, 2020 26.00 26.00 26.00 0 -0.11(-0.42%)
May 20, 2020 26.13 26.13 26.11 26.11 200 +0.03(+0.12%)
May 19, 2020 26.58 26.58 26.03 26.08 910 +1.13(+4.53%)
May 18, 2020 24.95 24.95 24.95 90 +0.00(+0.00%)
May 15, 2020 25.49 25.49 24.95 24.95 5,100 +0.14(+0.56%)
May 14, 2020 24.81 24.81 24.81 24.81 150 -0.27(-1.08%)
May 13, 2020 25.08 25.08 25.08 25.08 277 -0.87(-3.35%)
May 12, 2020 27.31 27.31 25.95 25.95 475 -1.45(-5.29%)
May 11, 2020 26.88 27.40 26.88 27.40 300 +0.23(+0.85%)
May 08, 2020 27.17 27.17 27.17 10 +0.00(+0.00%)
May 07, 2020 26.79 27.17 26.71 27.17 510 +0.57(+2.14%)
May 06, 2020 26.13 26.83 26.13 26.60 585 -0.28(-1.04%)
May 05, 2020 26.67 26.90 26.67 26.88 325 +1.01(+3.90%)
May 04, 2020 26.29 26.40 25.50 25.87 2,395 -1.27(-4.68%)
May 01, 2020 27.30 27.40 27.14 27.14 400 -1.17(-4.13%)
Apr 30, 2020 28.46 28.49 27.84 28.31 18,370 -0.91(-3.11%)
Apr 29, 2020 28.85 29.22 28.51 29.22 1,205 +0.90(+3.18%)
Apr 28, 2020 28.31 28.32 28.31 28.32 287 +0.83(+3.02%)
Apr 27, 2020 26.99 27.57 26.99 27.49 600 +0.66(+2.46%)
Apr 24, 2020 26.82 26.83 26.33 26.83 1,400 +0.46(+1.74%)
Apr 23, 2020 26.99 26.99 26.33 26.37 1,376 -1.20(-4.35%)
Apr 22, 2020 27.03 27.57 26.55 27.57 1,400 +0.78(+2.91%)
Apr 21, 2020 26.79 26.79 26.79 26.79 198 -0.54(-1.98%)
Apr 20, 2020 27.21 27.64 27.21 27.33 300 +0.18(+0.66%)
Apr 17, 2020 27.15 27.15 27.15 60 +0.00(+0.00%)
Apr 16, 2020 27.05 27.15 26.94 27.15 2,234 -0.17(-0.62%)
Apr 15, 2020 27.48 27.48 27.32 27.32 239 -1.08(-3.80%)
Apr 14, 2020 28.49 28.87 28.18 28.40 705 +0.45(+1.63%)
Apr 13, 2020 27.60 28.02 27.54 27.95 3,333 -0.16(-0.55%)
Apr 09, 2020 28.41 28.41 28.10 28.10 42,700 +0.18(+0.63%)
Apr 08, 2020 26.72 27.92 26.43 27.92 17,225 +0.88(+3.27%)
Apr 07, 2020 27.31 28.00 26.33 27.04 20,481 +0.05(+0.19%)
Apr 06, 2020 26.03 27.01 26.03 26.99 4,382 +2.02(+8.09%)
Apr 03, 2020 25.41 25.41 24.97 24.97 300 -0.41(-1.62%)
Apr 02, 2020 25.38 25.38 25.38 163 +0.00(+0.00%)
Apr 01, 2020 26.10 26.47 25.38 25.38 705 -1.76(-6.49%)
Mar 31, 2020 26.31 27.39 26.31 27.14 429 +1.00(+3.84%)
Mar 30, 2020 24.56 26.14 24.56 26.14 1,028 +1.16(+4.64%)
Mar 27, 2020 24.98 24.98 24.98 24.98 300 -0.92(-3.56%)
Mar 26, 2020 25.39 25.90 25.39 25.90 1,024 +1.32(+5.38%)
Mar 25, 2020 22.42 25.25 22.42 24.58 29,718 +2.88(+13.29%)
Mar 24, 2020 20.76 21.70 20.76 21.70 1,213 +1.45(+7.14%)
Mar 23, 2020 22.04 22.90 20.25 20.25 1,611 -3.53(-14.84%)
Mar 20, 2020 24.20 24.21 23.78 23.78 700 -0.41(-1.69%)
Mar 19, 2020 23.17 24.67 23.17 24.19 795 +0.69(+2.92%)
Mar 18, 2020 25.04 25.18 23.50 23.50 998 -3.52(-13.02%)
Mar 17, 2020 27.75 27.86 26.89 27.02 3,337 -0.14(-0.52%)
Mar 16, 2020 26.99 28.60 26.91 27.16 1,604 -1.33(-4.67%)
Mar 13, 2020 28.68 28.90 28.16 28.49 900 -1.15(-3.88%)
Mar 12, 2020 28.69 29.64 28.61 29.64 1,733 -3.08(-9.41%)
Mar 11, 2020 33.57 33.57 32.72 32.72 28,351 -2.48(-7.05%)
Mar 10, 2020 35.20 35.20 35.20 35.20 385 -1.29(-3.54%)
Mar 09, 2020 36.49 36.49 36.49 36.49 349 -2.28(-5.87%)
Mar 06, 2020 38.99 39.16 38.60 38.77 700 -1.29(-3.22%)
Mar 05, 2020 40.12 40.12 40.06 40.06 864 -0.38(-0.94%)
Mar 04, 2020 38.55 40.45 38.55 40.44 684 +1.44(+3.69%)
Mar 03, 2020 38.48 39.00 38.48 39.00 256 +0.96(+2.52%)
Mar 02, 2020 38.28 38.28 38.04 38.04 1,223 +0.81(+2.18%)
Feb 28, 2020 37.25 37.70 37.23 37.23 2,600 -1.27(-3.30%)
Feb 27, 2020 39.02 39.48 38.50 38.50 1,339 -2.00(-4.94%)
Feb 26, 2020 40.50 40.50 40.50 40.50 440 +0.08(+0.21%)
Feb 25, 2020 40.85 40.85 40.42 40.42 600 -1.02(-2.47%)
Feb 24, 2020 41.44 41.44 41.44 887 +0.00(+0.00%)
Feb 21, 2020 41.25 41.49 41.25 41.44 1,500 +0.44(+1.07%)
Feb 20, 2020 41.02 41.02 41.00 41.00 3,014 +0.04(+0.10%)
Feb 19, 2020 40.96 40.96 40.96 40.96 1,756 -0.17(-0.41%)
Feb 18, 2020 41.04 41.13 41.04 41.13 355 +0.15(+0.37%)
Feb 14, 2020 40.98 40.98 40.98 40.98 100 +1.31(+3.30%)
Feb 13, 2020 39.67 39.67 39.67 10 +0.00(+0.00%)
Feb 12, 2020 39.67 39.67 39.67 39.67 139 -0.13(-0.33%)
Feb 11, 2020 39.80 39.80 39.80 39.80 134 +0.39(+0.99%)
Feb 10, 2020 39.30 39.41 39.30 39.41 723 +0.06(+0.15%)
Feb 07, 2020 39.35 39.35 39.35 39.35 200 +0.28(+0.72%)
Feb 06, 2020 39.07 39.07 39.07 39.07 176 +0.26(+0.67%)
Feb 05, 2020 38.88 39.03 38.80 38.81 1,659 -0.50(-1.27%)
Feb 04, 2020 39.42 39.42 39.31 39.31 214 +0.11(+0.28%)
Feb 03, 2020 39.20 39.20 39.20 143 +0.00(+0.00%)
Jan 31, 2020 39.20 39.20 39.20 4 +0.00(+0.00%)
Jan 30, 2020 39.20 39.21 39.20 39.20 421 -0.09(-0.23%)
Jan 29, 2020 39.29 39.29 39.29 52 +0.00(+0.00%)
Jan 28, 2020 39.29 39.29 39.29 53 +0.00(+0.00%)
Jan 27, 2020 39.29 39.29 39.29 39.29 145 -0.19(-0.48%)
Jan 24, 2020 39.48 39.48 39.48 108 +0.00(+0.00%)
Jan 23, 2020 39.48 39.48 39.48 39.48 118 +0.52(+1.33%)
Jan 22, 2020 38.96 38.96 38.96 19 +0.00(+0.00%)
Jan 21, 2020 38.96 38.96 38.96 38.96 183 +0.30(+0.78%)
Jan 17, 2020 38.66 38.66 38.66 59 +0.00(+0.00%)
Jan 16, 2020 38.66 38.66 38.66 38.66 120 +0.06(+0.16%)
Jan 15, 2020 38.60 38.60 38.60 38.60 139 +0.11(+0.29%)
Jan 13, 2020 38.49 38.49 38.49 0 +0.00(+0.00%)
Jan 10, 2020 38.49 38.49 38.49 38.49 100 +0.27(+0.71%)
Jan 09, 2020 38.22 38.22 38.22 59 +0.00(+0.00%)
Jan 08, 2020 38.22 38.22 38.22 36 +0.00(+0.00%)
Jan 07, 2020 38.22 38.22 38.22 31 +0.00(+0.00%)
Jan 06, 2020 38.22 38.22 38.22 7 +0.00(+0.00%)
Jan 03, 2020 38.22 38.22 38.22 237 +0.00(+0.00%)
Jan 02, 2020 38.22 38.22 38.22 38.22 151 -0.01(-0.03%)
Dec 31, 2019 38.23 38.23 38.23 38.23 100 +0.15(+0.39%)
Dec 27, 2019 38.08 38.08 38.08 0 +0.16(+0.42%)
Dec 26, 2019 37.92 37.92 37.92 56 +0.00(+0.00%)
Dec 24, 2019 37.92 37.92 37.92 123 +0.00(+0.00%)
Dec 23, 2019 37.92 37.92 37.92 92 +0.00(+0.00%)
Dec 20, 2019 37.86 37.92 37.86 37.92 3,200 -0.11(-0.28%)
Dec 18, 2019 38.03 38.03 38.03 0 -0.24(-0.63%)
Dec 17, 2019 38.34 38.34 38.27 38.27 410 -0.13(-0.34%)
Dec 16, 2019 38.40 38.40 38.40 38.40 12,749 -0.18(-0.47%)
Dec 13, 2019 38.58 38.58 38.58 162 +0.00(+0.00%)
Dec 12, 2019 38.58 38.58 38.58 86 +0.00(+0.00%)
Dec 11, 2019 38.73 38.73 38.58 38.58 417 +0.04(+0.10%)
Dec 10, 2019 38.54 38.54 38.54 78 +0.00(+0.00%)
Dec 09, 2019 38.54 38.54 38.54 38.54 200 +0.18(+0.47%)
Dec 06, 2019 38.36 38.36 38.36 201 +0.00(+0.00%)
Dec 05, 2019 38.32 38.36 38.32 38.36 211 +0.28(+0.74%)
Dec 04, 2019 38.08 38.08 38.08 11,926 +0.00(+0.00%)
Dec 03, 2019 38.08 38.08 38.08 38.08 205 +0.84(+2.26%)
Nov 29, 2019 37.24 37.24 37.24 0 +0.00(+0.00%)
Nov 27, 2019 37.24 37.24 37.24 13 +0.00(+0.00%)
Nov 26, 2019 37.30 37.30 37.17 37.24 472 -0.02(-0.05%)
Nov 25, 2019 37.26 37.26 37.26 37.26 118 -0.20(-0.53%)
Nov 22, 2019 37.46 37.46 37.46 84 +0.00(+0.00%)
Nov 21, 2019 37.46 37.46 37.46 113 +0.00(+0.00%)
Nov 20, 2019 37.40 37.47 37.40 37.46 2,161 -0.05(-0.13%)
Nov 19, 2019 37.52 37.55 35.34 37.51 47,228 -0.26(-0.69%)
Nov 18, 2019 37.74 37.77 37.74 37.77 21,906 +0.14(+0.37%)
Nov 15, 2019 37.29 37.29 37.63 13,500 +0.34(+0.91%)
Nov 13, 2019 37.29 37.29 37.29 0 +0.22(+0.59%)
Nov 12, 2019 37.14 37.14 37.07 37.07 200 -0.55(-1.46%)
Nov 08, 2019 37.62 37.62 37.62 0 -0.44(-1.16%)
Nov 06, 2019 38.06 38.06 38.06 0 +0.64(+1.72%)
Nov 05, 2019 37.38 37.42 37.38 37.42 1,700 +1.65(+4.61%)
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.