Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 22.58 | 22.58 | 22.58 | 0 | +0.26(+1.16%) | |
May 22, 2020 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
May 19, 2020 | 22.37 | 22.37 | 22.37 | 0 | +0.57(+2.61%) | |
May 13, 2020 | 21.80 | 21.80 | 21.80 | 0 | -0.75(-3.33%) | |
May 11, 2020 | 22.55 | 22.55 | 22.55 | 0 | +0.09(+0.40%) | |
May 08, 2020 | 22.45 | 22.48 | 22.45 | 22.46 | 5,600 | +0.29(+1.31%) |
May 07, 2020 | 22.17 | 22.17 | 22.17 | 22.17 | 400 | +0.10(+0.45%) |
May 06, 2020 | 22.07 | 22.07 | 22.07 | 90 | +0.00(+0.00%) | |
May 05, 2020 | 22.08 | 22.08 | 22.07 | 22.07 | 1,800 | +0.09(+0.41%) |
May 04, 2020 | 21.98 | 21.98 | 21.98 | 21.98 | 200 | -0.05(-0.23%) |
May 01, 2020 | 22.03 | 22.03 | 22.03 | 22.03 | 300 | -0.30(-1.34%) |
Apr 30, 2020 | 22.33 | 22.33 | 22.33 | 22.33 | 100 | -0.35(-1.54%) |
Apr 29, 2020 | 22.68 | 22.68 | 22.68 | 22.68 | 425 | +0.88(+4.04%) |
Apr 23, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 21.80 | 21.80 | 21.80 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | +0.75(+3.56%) |
Apr 13, 2020 | 21.05 | 21.05 | 21.05 | 0 | -0.92(-4.19%) | |
Apr 09, 2020 | 21.97 | 21.97 | 21.97 | 0 | +1.97(+9.85%) | |
Apr 03, 2020 | 20.00 | 20.00 | 20.00 | 0 | -0.75(-3.61%) | |
Mar 31, 2020 | 20.75 | 20.75 | 20.75 | 0 | +1.24(+6.36%) | |
Mar 26, 2020 | 19.51 | 19.51 | 19.51 | 0 | +0.00(+0.00%) | |
Mar 24, 2020 | 19.51 | 19.51 | 19.51 | 0 | +1.37(+7.55%) | |
Mar 23, 2020 | 18.46 | 18.46 | 18.14 | 18.14 | 8,423 | -1.32(-6.78%) |
Mar 20, 2020 | 19.52 | 19.52 | 19.46 | 19.46 | 220 | +0.66(+3.51%) |
Mar 19, 2020 | 18.80 | 18.80 | 18.80 | 18.80 | 1,645 | -2.51(-11.78%) |
Mar 17, 2020 | 21.31 | 21.31 | 21.31 | 0 | +0.00(+0.00%) | |
Mar 12, 2020 | 21.31 | 21.31 | 21.31 | 0 | -3.38(-13.69%) | |
Mar 10, 2020 | 24.69 | 24.69 | 24.69 | 0 | +0.06(+0.24%) | |
Mar 03, 2020 | 24.63 | 24.63 | 24.63 | 0 | +1.09(+4.63%) | |
Feb 28, 2020 | 23.54 | 23.54 | 23.54 | 0 | -2.73(-10.39%) | |
Feb 27, 2020 | 26.27 | 26.27 | 26.27 | 70 | +0.00(+0.00%) | |
Feb 24, 2020 | 26.27 | 26.27 | 26.27 | 0 | +0.00(+0.00%) | |
Feb 21, 2020 | 26.27 | 26.27 | 26.27 | 75 | +0.00(+0.00%) | |
Feb 18, 2020 | 26.27 | 26.27 | 26.27 | 0 | -0.19(-0.72%) | |
Feb 14, 2020 | 26.46 | 26.46 | 26.46 | 0 | -0.03(-0.11%) | |
Feb 12, 2020 | 26.49 | 26.49 | 26.49 | 0 | +0.77(+2.99%) | |
Feb 03, 2020 | 25.72 | 25.72 | 25.72 | 0 | +0.07(+0.27%) | |
Jan 29, 2020 | 25.65 | 25.65 | 25.65 | 0 | +0.00(+0.00%) | |
Jan 28, 2020 | 25.65 | 25.65 | 25.65 | 25.65 | 244 | -0.12(-0.47%) |
Jan 27, 2020 | 25.77 | 25.77 | 25.77 | 25.77 | 485 | -0.31(-1.19%) |
Jan 20, 2020 | 26.08 | 26.08 | 26.08 | 0 | +0.07(+0.27%) | |
Jan 17, 2020 | 26.01 | 26.01 | 26.01 | 13 | +0.00(+0.00%) | |
Jan 15, 2020 | 26.01 | 26.01 | 26.01 | 0 | +0.03(+0.12%) | |
Jan 14, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.01(+0.04%) |
Jan 13, 2020 | 25.97 | 25.97 | 25.97 | 25.97 | 600 | +0.11(+0.43%) |
Jan 10, 2020 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | -0.04(-0.15%) |
Jan 09, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 295 | +0.15(+0.58%) |
Jan 08, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 375 | +0.11(+0.43%) |
Jan 07, 2020 | 25.64 | 25.64 | 25.64 | 25.64 | 206 | +0.20(+0.79%) |
Jan 06, 2020 | 25.46 | 25.46 | 25.44 | 25.44 | 473 | -0.15(-0.59%) |
Jan 03, 2020 | 25.48 | 25.59 | 25.48 | 25.59 | 223 | -0.14(-0.54%) |
Jan 02, 2020 | 25.73 | 25.73 | 25.73 | 33 | +0.00(+0.00%) | |
Dec 30, 2019 | 25.73 | 25.73 | 25.73 | 0 | -0.30(-1.15%) | |
Dec 27, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 378 | +0.00(+0.00%) |
Dec 23, 2019 | 26.03 | 26.03 | 26.03 | 26.03 | 378 | -0.04(-0.15%) |
Dec 20, 2019 | 26.07 | 26.07 | 26.07 | 26.07 | 388 | +0.42(+1.64%) |
Dec 19, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 100 | -0.17(-0.66%) |
Dec 17, 2019 | 25.82 | 25.82 | 25.82 | 0 | +0.37(+1.45%) | |
Dec 13, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.25(+0.99%) | |
Dec 04, 2019 | 25.20 | 25.20 | 25.20 | 0 | -0.25(-0.98%) | |
Dec 03, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.00(+0.00%) | |
Dec 02, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.00(+0.00%) | |
Nov 29, 2019 | 25.45 | 25.45 | 25.45 | 10 | +0.17(+0.67%) | |
Nov 27, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 25.28 | 25.28 | 25.28 | 0 | -0.15(-0.59%) | |
Nov 20, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | +0.05(+0.20%) |
Nov 15, 2019 | 25.38 | 25.38 | 25.38 | 0 | +0.10(+0.40%) | |
Nov 12, 2019 | 25.28 | 25.28 | 25.28 | 0 | +0.19(+0.76%) | |
Nov 06, 2019 | 25.09 | 25.09 | 25.09 | 0 | +0.00(+0.00%) | |
Nov 05, 2019 | 25.09 | 25.09 | 25.09 | 25.09 | 100 | +0.35(+1.41%) |
Nov 04, 2019 | 24.74 | 24.74 | 24.74 | 15 | +0.00(+0.00%) | |
Oct 29, 2019 | 24.74 | 24.74 | 24.74 | 0 | +0.19(+0.77%) | |
Oct 28, 2019 | 24.55 | 24.55 | 24.55 | 24.55 | 100 | -0.14(-0.57%) |
Oct 24, 2019 | 24.69 | 24.69 | 24.69 | 0 | +0.22(+0.90%) | |
Oct 22, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 24.47 | 24.47 | 24.47 | 0 | +0.37(+1.54%) | |
Oct 10, 2019 | 24.10 | 24.10 | 24.10 | 0 | +0.14(+0.58%) | |
Oct 08, 2019 | 23.96 | 23.96 | 23.96 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 23.96 | 23.96 | 23.96 | 0 | -0.06(-0.25%) | |
Oct 02, 2019 | 24.01 | 24.02 | 24.01 | 24.02 | 900 | -0.74(-2.99%) |
Sep 16, 2019 | 24.76 | 24.76 | 24.76 | 0 | +0.00(+0.00%) | |
Sep 13, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.65(+2.70%) |
Sep 12, 2019 | 24.11 | 24.11 | 24.11 | 74 | +0.00(+0.00%) | |
Sep 10, 2019 | 24.11 | 24.11 | 24.11 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 24.11 | 24.11 | 24.11 | 25 | +0.00(+0.00%) | |
Sep 06, 2019 | 24.11 | 24.11 | 24.11 | 24.11 | 100 | +0.23(+0.96%) |
Sep 04, 2019 | 23.88 | 23.88 | 23.88 | 0 | +0.54(+2.31%) | |
Sep 03, 2019 | 23.34 | 23.34 | 23.34 | 42 | +0.00(+0.00%) | |
Aug 28, 2019 | 23.34 | 23.34 | 23.34 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 23.34 | 23.34 | 23.34 | 0 | -0.19(-0.81%) | |
Aug 22, 2019 | 23.53 | 23.53 | 23.53 | 0 | -0.19(-0.80%) | |
Aug 14, 2019 | 23.72 | 23.72 | 23.72 | 0 | +0.00(+0.00%) | |
Aug 13, 2019 | 23.72 | 23.72 | 23.72 | 23.72 | 100 | +0.23(+0.98%) |
Aug 12, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 909 | -0.35(-1.47%) |
Aug 02, 2019 | 23.84 | 23.84 | 23.84 | 0 | -0.21(-0.87%) | |
Aug 01, 2019 | 24.32 | 24.32 | 24.05 | 24.05 | 700 | -0.29(-1.19%) |
Jul 31, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 1,300 | -0.03(-0.12%) |
Jul 30, 2019 | 24.37 | 24.37 | 24.37 | 24.37 | 100 | -0.24(-0.98%) |
Jul 29, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 490 | +0.01(+0.04%) |
Jul 25, 2019 | 24.60 | 24.60 | 24.60 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 24.60 | 24.60 | 24.60 | 40 | +0.08(+0.33%) | |
Jul 22, 2019 | 24.52 | 24.52 | 24.52 | 0 | +0.08(+0.33%) | |
Jul 19, 2019 | 24.43 | 24.44 | 24.43 | 24.44 | 5,500 | -0.13(-0.53%) |
Jul 16, 2019 | 24.57 | 24.57 | 24.57 | 0 | -0.04(-0.16%) | |
Jul 12, 2019 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 24.61 | 24.61 | 24.61 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | +0.25(+1.03%) |
Jun 17, 2019 | 24.36 | 24.36 | 24.36 | 0 | +0.00(+0.00%) | |
Jun 14, 2019 | 24.36 | 24.36 | 24.36 | 75 | +0.00(+0.00%) | |
Jun 13, 2019 | 24.36 | 24.36 | 24.36 | 24.36 | 100 | +0.49(+2.05%) |
Jun 06, 2019 | 23.87 | 23.87 | 23.87 | 0 | +0.00(+0.00%) |
![](https://images.financialcontent.com/studio-6.0/button/download.png)
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.
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.