Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.84 43.84 43.84 43.84 100 +0.60(+1.39%)
May 28, 2020 43.23 43.23 43.23 43.23 0 +0.05(+0.12%)
May 27, 2020 43.19 43.19 43.19 43.19 26 -0.66(-1.52%)
May 26, 2020 43.85 43.85 43.85 43.85 100 +0.00(+0.00%)
May 22, 2020 43.67 43.85 43.67 43.85 100 +0.41(+0.93%)
May 21, 2020 43.45 43.45 43.45 43.45 262 -0.76(-1.72%)
May 20, 2020 44.65 44.76 44.20 44.20 1,218 +0.20(+0.45%)
May 19, 2020 44.01 44.01 44.01 44.01 0 +0.30(+0.69%)
May 18, 2020 44.32 44.32 43.70 43.70 386 -0.51(-1.15%)
May 15, 2020 44.22 44.22 44.22 44.22 100 +0.41(+0.94%)
May 14, 2020 44.38 44.38 43.20 43.80 764 +0.69(+1.59%)
May 13, 2020 42.96 43.16 42.96 43.12 2,567 +0.16(+0.37%)
May 12, 2020 43.53 43.53 42.42 42.96 8,419 +0.20(+0.48%)
May 11, 2020 42.76 42.76 42.76 42.76 4 -0.39(-0.90%)
May 08, 2020 43.41 43.41 43.15 43.15 100 -0.23(-0.53%)
May 07, 2020 43.00 43.38 43.00 43.38 363 +1.00(+2.36%)
May 06, 2020 41.83 42.38 41.83 42.38 326 -0.58(-1.35%)
May 05, 2020 42.35 42.95 42.35 42.95 229 -0.01(-0.02%)
May 04, 2020 42.36 42.97 42.36 42.97 623 +0.36(+0.83%)
May 01, 2020 41.00 42.61 41.00 42.61 100 +0.16(+0.39%)
Apr 30, 2020 42.99 42.99 42.45 42.45 117 -0.46(-1.07%)
Apr 29, 2020 42.91 42.91 42.91 42.91 104 -0.22(-0.51%)
Apr 28, 2020 42.54 43.12 42.53 43.12 559 -0.02(-0.05%)
Apr 27, 2020 43.15 43.15 43.15 43.15 108 -0.28(-0.64%)
Apr 24, 2020 44.03 44.03 43.42 43.42 200 -0.23(-0.54%)
Apr 23, 2020 43.66 43.66 43.66 43.66 25 +0.19(+0.45%)
Apr 22, 2020 43.47 43.47 43.47 43.47 89 +1.32(+3.13%)
Apr 21, 2020 42.15 42.15 42.15 42.15 90 -0.59(-1.38%)
Apr 20, 2020 42.42 42.73 42.42 42.73 364 +0.32(+0.75%)
Apr 17, 2020 42.87 42.87 42.41 42.41 200 -0.85(-1.96%)
Apr 16, 2020 43.27 43.27 43.27 43.27 150 -0.21(-0.49%)
Apr 15, 2020 43.90 43.90 43.48 43.48 231 -0.42(-0.96%)
Apr 14, 2020 43.95 43.95 43.90 43.90 434 -0.08(-0.18%)
Apr 13, 2020 43.36 43.98 43.36 43.98 270 +0.22(+0.51%)
Apr 09, 2020 42.73 43.76 42.73 43.76 1,300 +1.76(+4.19%)
Apr 08, 2020 41.45 41.99 41.45 41.99 312 +0.02(+0.05%)
Apr 07, 2020 41.98 41.98 41.98 41.98 5 -0.25(-0.59%)
Apr 06, 2020 42.23 42.23 42.23 42.23 33 +1.21(+2.95%)
Apr 03, 2020 41.02 41.02 41.02 41.02 100 +0.23(+0.56%)
Apr 02, 2020 41.04 41.36 40.78 40.78 1,285 +1.15(+2.90%)
Apr 01, 2020 39.63 39.63 39.63 39.63 4 -0.13(-0.33%)
Mar 31, 2020 39.77 39.77 39.77 39.77 133 -1.20(-2.93%)
Mar 30, 2020 41.12 41.72 40.58 40.97 6,246 -0.28(-0.68%)
Mar 27, 2020 41.35 41.35 41.24 41.24 200 -0.16(-0.39%)
Mar 26, 2020 41.41 41.41 41.41 41.41 144 +0.70(+1.72%)
Mar 25, 2020 41.32 41.39 40.10 40.70 1,939 -0.76(-1.83%)
Mar 24, 2020 41.47 41.47 41.47 41.47 2 +2.23(+5.68%)
Mar 23, 2020 33.36 39.23 33.36 39.23 3,904 +2.31(+6.27%)
Mar 20, 2020 36.89 36.92 36.85 36.92 400 +0.10(+0.27%)
Mar 19, 2020 36.82 36.82 36.82 36.82 0 -0.02(-0.07%)
Mar 18, 2020 36.84 36.84 36.84 36.84 59 -1.21(-3.18%)
Mar 17, 2020 37.82 38.35 37.60 38.05 1,242 +1.02(+2.75%)
Mar 16, 2020 37.77 37.77 36.77 37.03 6,753 -0.71(-1.89%)
Mar 13, 2020 39.62 39.62 37.23 37.75 1,600 -1.94(-4.88%)
Mar 12, 2020 39.77 39.77 39.27 39.69 11,685 -1.38(-3.36%)
Mar 11, 2020 41.06 41.06 41.06 41.06 3 -0.46(-1.11%)
Mar 10, 2020 41.52 41.52 41.52 41.52 40 -0.26(-0.61%)
Mar 09, 2020 41.78 41.78 41.78 41.78 47 -0.09(-0.20%)
Mar 06, 2020 45.00 45.00 41.26 41.87 900 +0.26(+0.61%)
Mar 05, 2020 41.61 41.61 41.61 41.61 1 +0.52(+1.25%)
Mar 04, 2020 40.90 41.09 40.90 41.09 1,701 +0.13(+0.32%)
Mar 03, 2020 40.96 40.96 40.96 40.96 6 +1.08(+2.72%)
Mar 02, 2020 39.83 39.88 39.83 39.88 1,227 +0.67(+1.71%)
Feb 28, 2020 39.81 39.81 39.21 39.21 600 -1.87(-4.54%)
Feb 27, 2020 41.08 41.08 41.08 41.08 10 -0.07(-0.17%)
Feb 26, 2020 41.20 41.20 41.15 41.15 264 -0.20(-0.47%)
Feb 25, 2020 41.34 41.34 41.34 41.34 415 -0.72(-1.72%)
Feb 24, 2020 42.65 42.65 41.88 42.06 1,372 +0.81(+1.98%)
Feb 21, 2020 41.25 41.25 41.25 41.25 100 +0.66(+1.64%)
Feb 20, 2020 40.59 40.59 40.59 40.59 0 +0.26(+0.63%)
Feb 19, 2020 40.33 40.33 40.33 40.33 0 +0.23(+0.56%)
Feb 18, 2020 40.10 40.10 40.10 40.10 2 +0.41(+1.05%)
Feb 14, 2020 39.69 39.69 39.69 39.69 100 +0.17(+0.44%)
Feb 13, 2020 39.52 39.52 39.52 39.52 1 +0.17(+0.43%)
Feb 12, 2020 39.34 39.34 39.34 39.34 6 +0.09(+0.22%)
Feb 11, 2020 39.26 39.26 39.26 39.26 1 -0.26(-0.65%)
Feb 10, 2020 39.52 39.52 39.52 39.52 2 +0.17(+0.44%)
Feb 07, 2020 39.34 39.34 39.34 39.34 400 +0.10(+0.24%)
Feb 06, 2020 39.24 39.24 39.24 39.24 0 +0.17(+0.44%)
Feb 05, 2020 39.08 39.08 39.08 39.08 0 +0.14(+0.36%)
Feb 04, 2020 38.94 38.94 38.94 38.94 0 -0.68(-1.73%)
Feb 03, 2020 39.62 39.62 39.62 39.62 27 -0.14(-0.34%)
Jan 31, 2020 40.30 40.36 39.76 39.76 1,100 -0.03(-0.09%)
Jan 30, 2020 39.79 39.79 39.79 39.79 0 +0.34(+0.85%)
Jan 29, 2020 39.45 39.45 39.45 39.45 3 +0.02(+0.04%)
Jan 28, 2020 39.03 39.44 39.03 39.44 4,999 -0.20(-0.49%)
Jan 27, 2020 39.89 40.33 39.63 39.63 6,429 +0.14(+0.35%)
Jan 24, 2020 39.49 39.49 39.49 39.49 100 +0.17(+0.45%)
Jan 23, 2020 39.32 39.32 39.32 39.32 2 +0.23(+0.58%)
Jan 22, 2020 39.09 39.09 39.09 39.09 13 -0.03(-0.08%)
Jan 21, 2020 38.52 39.12 38.52 39.12 511 -0.06(-0.15%)
Jan 17, 2020 39.68 39.68 39.19 39.19 200 +0.26(+0.67%)
Jan 16, 2020 38.92 38.92 38.92 38.92 67 -0.09(-0.23%)
Jan 15, 2020 39.02 39.02 39.02 39.02 52 +0.24(+0.62%)
Jan 14, 2020 38.19 39.17 38.19 38.77 500 -0.16(-0.41%)
Jan 13, 2020 38.94 38.94 38.94 38.94 5 -0.23(-0.59%)
Jan 10, 2020 38.63 39.16 38.63 39.16 200 -0.34(-0.85%)
Jan 09, 2020 39.57 39.62 39.50 39.50 201 +0.61(+1.57%)
Jan 08, 2020 38.89 38.89 38.89 38.89 43 -0.63(-1.61%)
Jan 07, 2020 40.06 40.06 39.06 39.52 502 +0.56(+1.44%)
Jan 06, 2020 38.97 38.97 38.97 38.97 77 +0.00(+0.00%)
Jan 03, 2020 38.97 38.97 38.97 38.97 100 +0.63(+1.64%)
Jan 02, 2020 38.72 38.72 38.34 38.34 103 +0.13(+0.34%)
Dec 31, 2019 38.20 38.20 38.20 38.20 100 +0.12(+0.32%)
Dec 30, 2019 38.09 38.09 38.09 38.09 44 +0.05(+0.12%)
Dec 27, 2019 38.07 38.14 38.04 38.04 6,700 +0.09(+0.22%)
Dec 26, 2019 37.95 37.95 37.95 37.95 29 +0.25(+0.66%)
Dec 24, 2019 32.96 37.70 32.96 37.70 200 +0.41(+1.10%)
Dec 23, 2019 37.30 37.30 37.30 37.30 2 +0.21(+0.57%)
Dec 20, 2019 37.09 37.09 37.09 37.09 0 -0.26(-0.68%)
Dec 19, 2019 36.96 37.34 36.96 37.34 7,851 +0.32(+0.86%)
Dec 18, 2019 37.02 37.02 37.02 37.02 200 -0.06(-0.16%)
Dec 17, 2019 37.08 37.08 37.08 37.08 0 +0.00(+0.01%)
Dec 16, 2019 37.08 37.08 37.08 37.08 0 -0.01(-0.03%)
Dec 13, 2019 37.09 37.09 37.09 37.09 100 +0.23(+0.62%)
Dec 12, 2019 37.28 37.28 36.85 36.85 7,800 -0.06(-0.16%)
Dec 11, 2019 36.91 36.91 36.91 36.91 0 +0.17(+0.48%)
Dec 10, 2019 36.74 36.74 36.74 36.74 2 +0.09(+0.23%)
Dec 09, 2019 36.66 36.66 36.66 36.66 30 +0.00(+0.00%)
Dec 06, 2019 36.66 36.66 36.66 36.66 0 -0.27(-0.73%)
Dec 05, 2019 36.99 37.01 36.92 36.92 7,200 -0.11(-0.30%)
Dec 04, 2019 37.03 37.03 37.03 37.03 0 -0.11(-0.30%)
Dec 03, 2019 37.15 37.15 37.15 37.15 0 +0.40(+1.09%)
Dec 02, 2019 36.74 36.74 36.74 36.74 0 -0.09(-0.24%)
Nov 29, 2019 36.84 36.84 36.84 36.84 100 +0.31(+0.85%)
Nov 27, 2019 36.52 36.52 36.52 36.52 0 -0.17(-0.46%)
Nov 26, 2019 36.70 36.70 36.70 36.70 20 +0.09(+0.25%)
Nov 25, 2019 36.60 36.60 36.60 36.60 22 -0.17(-0.46%)
Nov 22, 2019 36.77 36.77 36.77 36.77 100 -0.04(-0.11%)
Nov 21, 2019 36.82 36.82 36.81 36.81 442 -0.22(-0.59%)
Nov 20, 2019 36.92 37.03 36.91 37.03 7,702 -0.01(-0.03%)
Nov 19, 2019 37.05 37.05 37.05 37.05 1 +0.07(+0.19%)
Nov 18, 2019 36.90 36.98 36.54 36.98 8,503 +0.13(+0.37%)
Nov 15, 2019 36.92 36.92 36.84 36.84 14,200 -0.11(-0.30%)
Nov 14, 2019 36.95 36.95 36.95 36.95 2 +0.21(+0.56%)
Nov 13, 2019 36.74 36.74 36.74 36.74 0 +0.09(+0.23%)
Nov 12, 2019 36.66 36.66 36.66 36.66 2 +0.06(+0.16%)
Nov 11, 2019 36.71 36.71 36.51 36.60 2,002 -0.16(-0.42%)
Nov 08, 2019 36.76 36.88 36.72 36.76 4,000 +0.12(+0.33%)
Nov 07, 2019 37.38 37.38 36.63 36.63 7,684 -0.93(-2.48%)
Nov 06, 2019 37.56 37.56 37.56 37.56 4 +0.16(+0.44%)
Nov 05, 2019 37.56 37.56 37.27 37.40 1,602 -0.57(-1.50%)
Nov 04, 2019 37.92 37.97 37.92 37.97 2,100 -0.13(-0.34%)
Nov 01, 2019 38.10 38.10 38.10 38.10 100 +0.02(+0.07%)
Oct 31, 2019 38.08 38.08 38.08 38.08 2 +0.42(+1.10%)
Oct 30, 2019 37.66 37.66 37.66 37.66 1 +0.15(+0.39%)
Oct 29, 2019 37.51 37.51 37.51 37.51 21 -0.04(-0.11%)
Oct 28, 2019 37.56 37.56 37.56 37.56 16 -0.38(-1.01%)
Oct 25, 2019 37.94 37.94 37.94 37.94 100 +0.09(+0.22%)
Oct 24, 2019 37.85 37.85 37.85 37.85 0 +0.25(+0.68%)
Oct 23, 2019 37.60 37.60 37.60 37.60 0 +0.12(+0.33%)
Oct 22, 2019 37.38 37.48 37.38 37.48 452 +0.13(+0.36%)
Oct 21, 2019 37.34 37.34 37.34 37.34 0 -0.23(-0.61%)
Oct 18, 2019 37.57 37.57 37.57 37.57 100 -0.02(-0.05%)
Oct 17, 2019 37.59 37.59 37.59 37.59 0 +0.07(+0.17%)
Oct 16, 2019 37.52 37.52 37.52 37.52 3 +0.21(+0.56%)
Oct 15, 2019 37.31 37.31 37.31 37.31 3 -0.27(-0.72%)
Oct 14, 2019 37.65 37.65 37.59 37.59 693 +0.18(+0.47%)
Oct 11, 2019 37.41 37.41 37.41 37.41 0 -0.23(-0.60%)
Oct 10, 2019 37.63 37.63 37.63 37.63 1 -0.52(-1.38%)
Oct 09, 2019 38.16 38.16 38.16 38.16 0 +0.42(+1.13%)
Oct 08, 2019 37.73 37.73 37.73 37.73 10 +0.15(+0.40%)
Oct 07, 2019 37.59 37.59 37.59 37.59 146 -0.34(-0.88%)
Oct 04, 2019 37.89 37.92 37.89 37.92 300 -0.02(-0.05%)
Oct 03, 2019 37.94 37.94 37.94 37.94 1 +0.14(+0.38%)
Oct 02, 2019 37.80 37.80 37.80 37.80 100 +0.48(+1.30%)
Oct 01, 2019 36.83 37.31 36.83 37.31 2,109 +0.20(+0.53%)
Sep 30, 2019 37.12 37.12 37.12 37.12 2 -0.59(-1.58%)
Sep 27, 2019 37.77 37.77 37.64 37.71 500 -0.18(-0.48%)
Sep 26, 2019 37.94 37.98 37.89 37.89 6,424 -0.02(-0.04%)
Sep 25, 2019 37.91 37.91 37.91 37.91 22 -0.77(-2.00%)
Sep 24, 2019 38.43 38.68 38.43 38.68 100 +0.28(+0.74%)
Sep 23, 2019 38.40 38.40 38.40 38.40 0 +0.19(+0.50%)
Sep 20, 2019 38.20 38.20 37.93 38.20 100 +0.46(+1.23%)
Sep 19, 2019 37.74 37.74 37.74 37.74 56 +0.09(+0.25%)
Sep 18, 2019 38.03 38.03 37.65 37.65 125 -0.20(-0.54%)
Sep 17, 2019 37.90 37.90 37.85 37.85 101 +0.07(+0.20%)
Sep 16, 2019 37.82 37.82 37.78 37.78 200 +0.32(+0.86%)
Sep 13, 2019 37.45 37.45 37.45 37.45 100 -0.30(-0.79%)
Sep 12, 2019 37.76 37.76 37.76 37.76 0 +0.03(+0.07%)
Sep 11, 2019 37.68 37.73 37.68 37.73 102 +0.22(+0.58%)
Sep 10, 2019 37.51 37.51 37.51 37.51 2 -0.30(-0.79%)
Sep 09, 2019 37.81 37.81 37.81 37.81 191 -0.09(-0.24%)
Sep 06, 2019 38.30 38.30 37.88 37.90 3,000 -0.32(-0.85%)
Sep 05, 2019 38.20 38.24 38.12 38.23 985 -0.97(-2.47%)
Sep 04, 2019 39.01 39.20 39.01 39.20 197 +0.27(+0.68%)
Sep 03, 2019 38.98 38.98 38.93 38.93 226 +0.50(+1.30%)
Aug 30, 2019 38.43 38.43 38.43 38.43 100 -0.04(-0.09%)
Aug 29, 2019 38.47 38.47 38.47 38.47 83 -0.34(-0.89%)
Aug 28, 2019 38.81 38.81 38.81 38.81 0 -0.03(-0.09%)
Aug 27, 2019 38.84 38.84 38.84 38.84 0 +0.32(+0.84%)
Aug 26, 2019 38.52 38.52 38.52 38.52 14 -0.02(-0.06%)
Aug 23, 2019 38.54 38.55 38.54 38.55 300 +0.76(+2.01%)
Aug 22, 2019 37.78 37.78 37.78 37.78 28 -0.07(-0.17%)
Aug 21, 2019 37.91 37.91 37.85 37.85 185 -0.16(-0.41%)
Aug 20, 2019 38.06 38.06 38.01 38.01 110 +0.34(+0.89%)
Aug 19, 2019 37.67 37.67 37.67 37.67 81 -0.46(-1.21%)
Aug 16, 2019 38.13 38.13 38.13 38.13 100 -0.27(-0.71%)
Aug 15, 2019 38.41 38.41 38.41 38.41 167 +0.21(+0.56%)
Aug 14, 2019 38.36 38.36 38.19 38.19 361 +0.29(+0.76%)
Aug 13, 2019 37.91 37.91 37.91 37.91 98 -0.16(-0.43%)
Aug 12, 2019 37.95 38.07 37.95 38.07 374 +0.34(+0.91%)
Aug 09, 2019 37.73 37.73 37.73 37.73 100 -0.18(-0.49%)
Aug 08, 2019 37.73 37.91 37.63 37.91 15,605 +0.30(+0.79%)
Aug 07, 2019 37.61 37.61 37.61 37.61 7 +0.58(+1.56%)
Aug 06, 2019 37.03 37.03 37.03 37.03 5 +0.27(+0.72%)
Aug 05, 2019 36.71 36.77 36.71 36.77 380 +0.36(+1.00%)
Aug 02, 2019 36.41 36.41 36.41 36.41 0 +0.12(+0.32%)
Aug 01, 2019 36.22 36.29 36.22 36.29 3,004 +0.73(+2.07%)
Jul 31, 2019 35.55 35.55 35.55 35.55 0 -0.44(-1.21%)
Jul 30, 2019 35.99 35.99 35.99 35.99 2 +0.11(+0.29%)
Jul 29, 2019 35.88 35.88 35.88 35.88 2 +0.25(+0.70%)
Jul 26, 2019 35.63 35.63 35.63 35.63 100 +0.08(+0.23%)
Jul 25, 2019 35.55 35.55 35.55 35.55 29 -0.23(-0.63%)
Jul 24, 2019 35.78 35.78 35.78 35.78 0 +0.12(+0.34%)
Jul 23, 2019 35.66 35.66 35.66 35.66 0 -0.16(-0.43%)
Jul 22, 2019 35.81 35.81 35.81 35.81 0 -0.05(-0.13%)
Jul 19, 2019 35.86 35.86 35.86 35.86 100 -0.54(-1.48%)
Jul 18, 2019 36.33 36.40 36.33 36.40 1,554 +0.54(+1.51%)
Jul 17, 2019 35.86 35.86 35.86 35.86 23 +0.58(+1.64%)
Jul 16, 2019 35.28 35.28 35.28 35.28 2 -0.30(-0.86%)
Jul 15, 2019 35.59 35.59 35.59 35.59 3 -0.02(-0.06%)
Jul 12, 2019 35.60 35.60 35.60 35.60 100 +0.20(+0.55%)
Jul 11, 2019 35.41 35.41 35.41 35.41 2 -0.26(-0.71%)
Jul 10, 2019 35.66 35.66 35.66 35.66 2 +0.52(+1.47%)
Jul 09, 2019 35.15 35.15 35.15 35.15 2 +0.09(+0.27%)
Jul 08, 2019 35.06 35.06 35.06 35.06 2 -0.20(-0.56%)
Jul 05, 2019 35.26 35.26 35.26 35.26 0 -0.39(-1.11%)
Jul 03, 2019 35.65 35.65 35.65 35.65 100 +0.11(+0.31%)
Jul 02, 2019 35.54 35.54 35.54 35.54 0 +0.73(+2.08%)
Jul 01, 2019 34.81 34.81 34.81 34.81 1 -0.66(-1.87%)
Jun 28, 2019 35.48 35.48 35.48 35.48 0 +0.08(+0.24%)
Jun 27, 2019 35.40 35.40 35.40 35.40 0 -0.08(-0.24%)
Jun 26, 2019 35.48 35.48 35.48 35.48 0 -0.33(-0.91%)
Jun 25, 2019 35.80 35.80 35.80 35.80 0 +0.12(+0.32%)
Jun 24, 2019 35.51 35.69 35.51 35.69 3,414 +0.46(+1.31%)
Jun 21, 2019 35.06 35.23 35.06 35.23 100 +0.26(+0.76%)
Jun 20, 2019 34.83 34.97 34.83 34.97 158 +0.94(+2.76%)
Jun 19, 2019 34.02 34.02 34.02 34.02 88 +0.14(+0.41%)
Jun 18, 2019 33.88 33.88 33.88 33.88 0 +0.19(+0.56%)
Jun 17, 2019 33.56 33.69 33.56 33.69 314 -0.01(-0.02%)
Jun 14, 2019 33.70 33.70 33.70 33.70 0 -0.03(-0.10%)
Jun 13, 2019 33.73 33.73 33.73 33.73 2 +0.20(+0.58%)
Jun 12, 2019 33.54 33.54 33.54 33.54 0 +0.14(+0.42%)
Jun 11, 2019 33.40 33.40 33.40 33.40 2 -0.01(-0.03%)
Jun 10, 2019 33.41 33.41 33.41 33.41 27 -0.30(-0.89%)
Jun 07, 2019 33.71 33.71 33.71 33.71 0 +0.13(+0.39%)
Jun 06, 2019 33.66 33.66 33.58 33.58 222 +0.28(+0.83%)
Jun 05, 2019 33.58 33.58 33.30 33.30 194 -0.08(-0.25%)
Jun 04, 2019 33.26 33.38 33.26 33.38 450 +0.01(+0.03%)
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.