Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2019 | 23.19 | 23.19 | 23.19 | 0 | +0.01(+0.04%) | |
| Sep 25, 2019 | 23.18 | 23.18 | 23.18 | 0 | -0.02(-0.09%) | |
| Sep 24, 2019 | 23.20 | 23.20 | 23.20 | 21 | +0.00(+0.00%) | |
| Sep 23, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 100 | -0.10(-0.43%) |
| Sep 18, 2019 | 23.30 | 23.30 | 23.30 | 0 | -0.07(-0.30%) | |
| Sep 16, 2019 | 23.37 | 23.37 | 23.37 | 0 | +0.16(+0.69%) | |
| Sep 11, 2019 | 23.21 | 23.21 | 23.21 | 0 | +0.21(+0.91%) | |
| Sep 10, 2019 | 22.97 | 23.00 | 22.97 | 23.00 | 6,000 | +0.20(+0.88%) |
| Sep 06, 2019 | 22.80 | 22.80 | 22.80 | 0 | +0.44(+1.97%) | |
| Sep 04, 2019 | 22.36 | 22.36 | 22.36 | 0 | +0.13(+0.58%) | |
| Sep 03, 2019 | 22.23 | 22.23 | 22.23 | 22.23 | 100 | +0.00(+0.00%) |
| Aug 30, 2019 | 22.23 | 22.23 | 22.23 | 0 | +0.15(+0.68%) | |
| Aug 28, 2019 | 22.08 | 22.08 | 22.08 | 0 | -0.15(-0.67%) | |
| Aug 27, 2019 | 22.23 | 22.23 | 22.23 | 22.23 | 2,250 | +0.01(+0.05%) |
| Aug 26, 2019 | 22.05 | 22.22 | 22.05 | 22.22 | 400 | -0.19(-0.85%) |
| Aug 22, 2019 | 22.41 | 22.41 | 22.41 | 22.41 | 100 | +0.36(+1.63%) |
| Aug 16, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.05(+0.23%) | |
| Aug 15, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 600 | +0.00(+0.00%) |
| Aug 14, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 4,000 | -0.57(-2.53%) |
| Aug 13, 2019 | 22.55 | 22.58 | 22.55 | 22.57 | 5,200 | +0.08(+0.36%) |
| Aug 12, 2019 | 22.46 | 22.49 | 22.46 | 22.49 | 3,500 | -0.18(-0.79%) |
| Aug 08, 2019 | 22.67 | 22.67 | 22.67 | 0 | +0.45(+2.03%) | |
| Aug 06, 2019 | 22.22 | 22.22 | 22.22 | 0 | -0.75(-3.27%) | |
| Aug 01, 2019 | 22.97 | 22.97 | 22.97 | 0 | -0.27(-1.16%) | |
| Jul 31, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 4,000 | +0.00(+0.00%) |
| Jul 30, 2019 | 23.24 | 23.24 | 23.24 | 23.24 | 179 | -0.39(-1.65%) |
| Jul 26, 2019 | 23.63 | 23.63 | 23.63 | 0 | +0.01(+0.04%) | |
| Jul 25, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 200 | -0.12(-0.51%) |
| Jul 24, 2019 | 23.62 | 23.74 | 23.62 | 23.74 | 2,500 | +0.18(+0.76%) |
| Jul 23, 2019 | 23.62 | 23.62 | 23.56 | 23.56 | 5,700 | -0.15(-0.63%) |
| Jul 19, 2019 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 23.71 | 23.71 | 23.71 | 23.71 | 100 | -0.05(-0.21%) |
| Jul 17, 2019 | 23.76 | 23.76 | 23.76 | 23.76 | 200 | -0.06(-0.25%) |
| Jul 16, 2019 | 23.82 | 23.82 | 23.82 | 4 | +0.00(+0.00%) | |
| Jul 15, 2019 | 23.85 | 23.85 | 23.82 | 23.82 | 1,800 | +0.11(+0.46%) |
| Jul 11, 2019 | 23.71 | 23.71 | 23.71 | 0 | -0.24(-1.00%) | |
| Jul 10, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 150 | -0.09(-0.37%) |
| Jul 08, 2019 | 24.04 | 24.04 | 24.04 | 0 | +0.00(+0.00%) | |
| Jul 05, 2019 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | +0.38(+1.61%) |
| Jul 03, 2019 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 23.40 | 23.66 | 23.40 | 23.66 | 3,000 | +0.31(+1.33%) |
| Jun 28, 2019 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 23.35 | 23.35 | 23.35 | 0 | -0.06(-0.26%) | |
| Jun 21, 2019 | 23.46 | 23.46 | 23.41 | 23.41 | 4,000 | +0.08(+0.34%) |
| Jun 20, 2019 | 23.33 | 23.33 | 23.33 | 23.33 | 2,000 | +0.06(+0.26%) |
| Jun 19, 2019 | 23.27 | 23.27 | 23.27 | 23.27 | 2,000 | +0.12(+0.52%) |
| Jun 18, 2019 | 23.16 | 23.16 | 23.15 | 23.15 | 4,000 | +0.23(+1.00%) |
| Jun 07, 2019 | 22.92 | 22.92 | 22.92 | 0 | +0.11(+0.48%) | |
| Jun 04, 2019 | 22.81 | 22.81 | 22.81 | 22.81 | 2,000 | +0.44(+1.97%) |
| May 23, 2019 | 22.37 | 22.37 | 22.37 | 0 | -0.29(-1.28%) | |
| May 21, 2019 | 22.66 | 22.66 | 22.66 | 0 | -0.04(-0.18%) | |
| May 17, 2019 | 22.70 | 22.70 | 22.70 | 0 | -0.03(-0.13%) | |
| May 16, 2019 | 22.53 | 22.77 | 22.53 | 22.73 | 12,100 | +0.25(+1.11%) |
| May 15, 2019 | 22.42 | 22.48 | 22.42 | 22.48 | 2,000 | -0.05(-0.22%) |
| May 10, 2019 | 22.53 | 22.53 | 22.53 | 0 | -0.16(-0.71%) | |
| May 07, 2019 | 22.69 | 22.69 | 22.69 | 0 | -0.04(-0.18%) | |
| May 06, 2019 | 22.73 | 22.73 | 22.73 | 22.73 | 4,000 | -0.27(-1.17%) |
| May 03, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.06(+0.26%) |
| Apr 30, 2019 | 22.94 | 22.94 | 22.94 | 0 | +0.05(+0.22%) | |
| Apr 29, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 409 | +0.23(+1.02%) |
| Apr 26, 2019 | 22.66 | 22.66 | 22.66 | 45 | +0.00(+0.00%) | |
| Apr 17, 2019 | 22.66 | 22.66 | 22.66 | 0 | +0.05(+0.22%) | |
| Apr 16, 2019 | 22.50 | 22.62 | 22.50 | 22.61 | 15,200 | +0.18(+0.80%) |
| Apr 15, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 100 | +0.03(+0.13%) |
| Apr 12, 2019 | 22.35 | 22.40 | 22.35 | 22.40 | 425 | +0.24(+1.08%) |
| Apr 05, 2019 | 22.16 | 22.16 | 22.16 | 0 | +0.11(+0.50%) | |
| Apr 03, 2019 | 22.05 | 22.05 | 22.05 | 0 | +0.05(+0.23%) | |
| Apr 02, 2019 | 22.00 | 22.00 | 22.00 | 22.00 | 200 | +0.38(+1.76%) |
| Apr 01, 2019 | 21.62 | 21.62 | 21.62 | 68 | +0.00(+0.00%) | |
| Mar 29, 2019 | 21.62 | 21.62 | 21.62 | 21.62 | 6,029 | -0.38(-1.73%) |
| Mar 19, 2019 | 22.00 | 22.00 | 22.00 | 0 | -0.16(-0.72%) | |
| Mar 18, 2019 | 22.20 | 22.20 | 22.16 | 22.16 | 350 | +0.13(+0.59%) |
| Mar 15, 2019 | 21.94 | 22.03 | 21.94 | 22.03 | 6,430 | +0.43(+1.99%) |
| Mar 11, 2019 | 21.60 | 21.60 | 21.60 | 0 | -0.21(-0.96%) | |
| Mar 04, 2019 | 21.81 | 21.81 | 21.81 | 0 | -0.09(-0.41%) | |
| Mar 01, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 100 | +0.15(+0.69%) |
| Feb 27, 2019 | 21.75 | 21.75 | 21.75 | 0 | +0.14(+0.65%) | |
| Feb 21, 2019 | 21.61 | 21.61 | 21.61 | 0 | +0.06(+0.28%) | |
| Feb 20, 2019 | 21.53 | 21.55 | 21.52 | 21.55 | 6,000 | +0.19(+0.89%) |
| Feb 19, 2019 | 21.36 | 21.36 | 21.36 | 21.36 | 2,000 | -0.01(-0.05%) |
| Feb 13, 2019 | 21.37 | 21.37 | 21.37 | 0 | +0.35(+1.67%) | |
| Feb 08, 2019 | 21.02 | 21.02 | 21.02 | 0 | -0.05(-0.24%) | |
| Feb 07, 2019 | 21.07 | 21.07 | 21.07 | 30 | +0.00(+0.00%) | |
| Feb 06, 2019 | 21.07 | 21.07 | 21.07 | 75 | +0.00(+0.00%) | |
| Feb 04, 2019 | 21.07 | 21.07 | 21.07 | 0 | +0.39(+1.89%) | |
| Jan 31, 2019 | 20.68 | 20.68 | 20.68 | 0 | -0.09(-0.43%) | |
| Jan 30, 2019 | 20.77 | 20.77 | 20.77 | 20.77 | 4,000 | +0.86(+4.32%) |
| Jan 29, 2019 | 19.91 | 82 | +0.00(+0.00%) | |||
| Jan 14, 2019 | 19.91 | 19.91 | 19.91 | 80 | +0.00(+0.00%) | |
| Jan 10, 2019 | 19.91 | 19.91 | 19.91 | 0 | -0.06(-0.30%) | |
| Jan 09, 2019 | 19.90 | 19.97 | 19.90 | 19.97 | 2,150 | +0.17(+0.86%) |
| Jan 07, 2019 | 19.80 | 19.80 | 19.80 | 0 | -0.01(-0.05%) | |
| Jan 04, 2019 | 19.78 | 19.81 | 19.78 | 19.81 | 2,100 | +0.47(+2.43%) |
| Jan 03, 2019 | 19.34 | 19.34 | 19.34 | 19.34 | 2,000 | -0.33(-1.68%) |
| Jan 02, 2019 | 19.70 | 19.71 | 19.67 | 19.67 | 10,100 | -0.57(-2.82%) |
| Dec 19, 2018 | 20.24 | 20.24 | 20.24 | 0 | -0.01(-0.05%) | |
| Dec 17, 2018 | 20.25 | 20.25 | 20.25 | 0 | -0.34(-1.65%) | |
| Dec 12, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.02(+0.10%) | |
| Dec 11, 2018 | 20.57 | 20.57 | 20.57 | 20.57 | 100 | +0.38(+1.88%) |
| Dec 10, 2018 | 20.19 | 20.19 | 20.19 | 20.19 | 2,000 | -0.71(-3.40%) |
| Dec 07, 2018 | 20.92 | 20.92 | 20.90 | 20.90 | 2,100 | +0.42(+2.05%) |
| Dec 06, 2018 | 20.76 | 20.76 | 20.48 | 20.48 | 9,900 | -0.76(-3.58%) |
| Dec 05, 2018 | 21.24 | 21.24 | 21.24 | 25 | +0.00(+0.00%) | |
| Dec 04, 2018 | 21.24 | 21.24 | 21.24 | 21.24 | 2,000 | -0.56(-2.57%) |
| Nov 28, 2018 | 21.80 | 21.80 | 21.80 | 0 | +0.65(+3.07%) | |
| Nov 23, 2018 | 21.15 | 21.15 | 21.15 | 0 | -0.06(-0.28%) | |
| Nov 20, 2018 | 21.21 | 21.21 | 21.21 | 0 | -0.36(-1.67%) | |
| Nov 19, 2018 | 21.47 | 21.57 | 21.47 | 21.57 | 1,700 | +0.06(+0.28%) |
| Nov 14, 2018 | 21.51 | 21.51 | 21.51 | 0 | -0.42(-1.92%) | |
| Nov 13, 2018 | 21.88 | 21.95 | 21.88 | 21.93 | 6,000 | +0.08(+0.37%) |
| Nov 07, 2018 | 21.85 | 21.85 | 21.85 | 0 | +0.14(+0.64%) | |
| Nov 06, 2018 | 21.61 | 21.71 | 21.61 | 21.71 | 10,000 | +0.10(+0.46%) |
| Nov 05, 2018 | 21.55 | 21.61 | 21.55 | 21.61 | 2,100 | +0.09(+0.42%) |
| Nov 02, 2018 | 21.50 | 21.54 | 21.50 | 21.52 | 8,100 | +0.74(+3.56%) |
| Oct 26, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.16(+0.78%) | |
| Oct 24, 2018 | 20.62 | 20.62 | 20.62 | 0 | -0.42(-2.00%) | |
| Oct 23, 2018 | 21.20 | 21.20 | 21.04 | 21.04 | 3,100 | -0.42(-1.96%) |
| Oct 19, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.09(+0.42%) | |
| Oct 18, 2018 | 21.39 | 21.39 | 21.37 | 21.37 | 4,000 | +0.07(+0.33%) |
| Oct 15, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.01(-0.05%) | |
| Oct 11, 2018 | 21.31 | 21.31 | 21.31 | 0 | -0.65(-2.96%) | |
| Oct 10, 2018 | 22.51 | 22.51 | 21.96 | 21.96 | 14,600 | -0.39(-1.74%) |
| Oct 04, 2018 | 22.35 | 22.35 | 22.35 | 0 | -0.18(-0.80%) | |
| Oct 03, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 2,000 | +0.04(+0.18%) |
| Oct 02, 2018 | 22.49 | 22.49 | 22.49 | 22.49 | 2,100 | -0.02(-0.09%) |
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.