Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.10 32.10 32.10 32.10 0 +1.28(+4.14%)
May 28, 2020 30.82 30.82 30.82 30.82 3 +1.85(+6.40%)
May 27, 2020 28.97 28.97 28.97 28.97 100 -4.88(-14.41%)
May 26, 2020 33.85 33.85 33.85 33.85 123 -6.06(-15.19%)
May 22, 2020 39.86 39.96 39.86 39.91 1,000 +0.51(+1.30%)
May 21, 2020 39.40 39.40 39.40 39.40 18 +0.64(+1.64%)
May 20, 2020 38.76 38.76 38.76 38.76 280 -2.26(-5.51%)
May 19, 2020 40.00 41.02 40.00 41.02 697 +2.46(+6.38%)
May 18, 2020 40.43 40.43 38.56 38.56 619 -6.76(-14.91%)
May 15, 2020 45.31 45.31 45.31 45.31 100 +1.22(+2.76%)
May 14, 2020 45.76 45.88 44.10 44.10 367 -2.74(-5.85%)
May 13, 2020 46.84 46.84 46.84 46.84 0 +3.87(+9.01%)
May 12, 2020 42.97 42.97 42.97 42.97 0 +2.79(+6.94%)
May 11, 2020 40.18 40.18 40.18 40.18 2 +2.19(+5.77%)
May 08, 2020 37.99 37.99 37.99 37.99 100 -2.22(-5.52%)
May 07, 2020 40.21 40.21 40.21 40.21 0 -2.01(-4.76%)
May 06, 2020 42.22 42.22 42.22 42.22 0 +1.38(+3.37%)
May 05, 2020 40.84 40.84 40.84 40.84 0 +0.92(+2.30%)
May 04, 2020 39.92 39.92 39.92 39.92 12 +0.33(+0.83%)
May 01, 2020 38.52 39.59 38.52 39.59 200 +3.55(+9.86%)
Apr 30, 2020 36.04 36.04 36.04 36.04 0 +2.21(+6.55%)
Apr 29, 2020 33.83 33.83 33.83 33.83 10 -2.93(-7.98%)
Apr 28, 2020 36.76 36.76 36.76 36.76 6 -0.90(-2.38%)
Apr 27, 2020 37.65 37.65 37.65 37.65 12 -4.45(-10.58%)
Apr 24, 2020 42.11 42.11 42.11 42.11 0 -1.09(-2.53%)
Apr 23, 2020 43.20 43.20 43.20 43.20 5 +0.11(+0.26%)
Apr 22, 2020 43.09 43.09 43.09 43.09 21 -0.66(-1.52%)
Apr 21, 2020 43.75 43.75 43.75 43.75 35 +2.63(+6.39%)
Apr 20, 2020 38.93 41.12 38.93 41.12 352 +0.88(+2.18%)
Apr 17, 2020 45.98 45.98 40.25 40.25 200 -7.12(-15.04%)
Apr 16, 2020 47.00 47.37 47.00 47.37 830 +2.39(+5.31%)
Apr 15, 2020 44.70 44.98 44.70 44.98 610 +4.16(+10.19%)
Apr 14, 2020 40.83 40.83 40.83 40.83 16 +1.07(+2.70%)
Apr 13, 2020 39.75 39.75 39.75 39.75 17 +2.91(+7.91%)
Apr 09, 2020 36.84 36.84 36.84 36.84 100 -5.29(-12.55%)
Apr 08, 2020 42.13 42.13 42.13 42.13 0 -4.99(-10.59%)
Apr 07, 2020 47.12 47.12 47.12 47.12 21 -0.53(-1.11%)
Apr 06, 2020 47.64 47.64 47.64 47.64 0 -10.72(-18.37%)
Apr 03, 2020 58.37 58.37 58.37 58.37 0 +3.26(+5.91%)
Apr 02, 2020 55.11 55.11 55.11 55.11 0 -4.04(-6.83%)
Apr 01, 2020 59.15 59.15 59.15 59.15 0 +7.12(+13.69%)
Mar 31, 2020 50.65 52.03 50.54 52.03 510 +3.82(+7.91%)
Mar 30, 2020 48.21 48.21 48.21 48.21 0 -1.16(-2.35%)
Mar 27, 2020 49.40 49.40 49.24 49.38 200 +3.67(+8.02%)
Mar 26, 2020 45.71 45.71 45.71 45.71 41 -8.15(-15.13%)
Mar 25, 2020 53.86 53.86 53.86 53.86 10 -3.86(-6.68%)
Mar 24, 2020 60.21 60.21 57.72 57.72 115 -20.53(-26.24%)
Mar 23, 2020 78.25 78.25 78.25 78.25 4 +9.22(+13.36%)
Mar 20, 2020 65.87 69.02 65.87 69.02 600 +5.29(+8.29%)
Mar 19, 2020 63.74 63.74 63.74 63.74 9 -4.20(-6.18%)
Mar 18, 2020 67.93 67.93 67.93 67.93 174 +7.06(+11.60%)
Mar 17, 2020 60.87 60.87 60.87 60.87 35 -4.00(-6.16%)
Mar 16, 2020 71.12 71.12 62.42 64.87 693 -2.42(-3.60%)
Mar 13, 2020 70.10 70.10 67.29 67.29 400 -9.77(-12.68%)
Mar 12, 2020 77.06 77.06 77.06 77.06 50 +14.28(+22.75%)
Mar 11, 2020 61.00 62.77 61.00 62.77 204 +6.36(+11.27%)
Mar 10, 2020 62.46 62.46 56.42 56.42 400 -9.26(-14.10%)
Mar 09, 2020 65.68 65.68 65.68 65.68 0 +13.56(+26.02%)
Mar 06, 2020 52.12 52.12 52.12 52.12 0 +3.51(+7.22%)
Mar 05, 2020 48.61 48.61 48.61 48.61 0 +5.32(+12.29%)
Mar 04, 2020 43.29 43.29 43.29 43.29 10 -1.51(-3.37%)
Mar 03, 2020 44.80 44.80 44.80 44.80 130 +3.60(+8.74%)
Mar 02, 2020 41.19 41.19 41.19 41.19 64 -4.36(-9.56%)
Feb 28, 2020 44.00 45.55 44.00 45.55 200 +3.24(+7.65%)
Feb 27, 2020 42.31 42.31 42.31 42.31 2 +3.21(+8.20%)
Feb 26, 2020 39.11 39.11 39.11 39.11 81 +0.78(+2.03%)
Feb 25, 2020 38.33 38.33 38.33 38.33 0 +3.05(+8.64%)
Feb 24, 2020 35.28 35.28 35.28 35.28 0 +2.34(+7.11%)
Feb 21, 2020 32.94 32.94 32.94 32.94 0 +0.95(+2.97%)
Feb 20, 2020 31.99 31.99 31.99 31.99 0 +0.09(+0.29%)
Feb 19, 2020 31.90 31.90 31.90 31.90 0 -0.81(-2.49%)
Feb 18, 2020 32.71 32.71 32.71 32.71 0 +0.96(+3.04%)
Feb 14, 2020 31.75 31.75 31.75 31.75 0 +0.17(+0.53%)
Feb 13, 2020 31.58 31.58 31.58 31.58 0 -0.08(-0.24%)
Feb 12, 2020 31.65 31.65 31.65 31.65 0 -0.10(-0.31%)
Feb 11, 2020 31.75 31.75 31.75 31.75 0 -0.44(-1.36%)
Feb 10, 2020 32.22 32.22 32.19 32.19 100 +0.04(+0.12%)
Feb 07, 2020 32.17 32.31 32.15 32.15 3,300 +0.28(+0.89%)
Feb 06, 2020 31.87 31.87 31.87 31.87 0 +0.13(+0.42%)
Feb 05, 2020 31.74 31.74 31.74 31.74 57 -1.40(-4.23%)
Feb 04, 2020 33.14 33.14 33.14 33.14 0 -1.03(-3.02%)
Feb 03, 2020 34.17 34.17 34.17 34.17 0 -0.53(-1.52%)
Jan 31, 2020 34.70 34.70 34.70 34.70 0 +1.53(+4.62%)
Jan 30, 2020 33.17 33.17 33.17 33.17 24 -0.64(-1.88%)
Jan 29, 2020 33.80 33.80 33.80 33.80 0 +0.58(+1.75%)
Jan 28, 2020 33.22 33.22 33.22 33.22 0 -0.82(-2.41%)
Jan 27, 2020 34.04 34.04 34.04 34.04 0 +1.05(+3.19%)
Jan 24, 2020 32.99 32.99 32.99 32.99 0 +1.19(+3.74%)
Jan 23, 2020 31.80 31.80 31.80 31.80 95 +0.26(+0.84%)
Jan 22, 2020 31.54 31.54 31.54 31.54 0 -0.19(-0.61%)
Jan 21, 2020 31.73 31.73 31.73 31.73 0 +0.67(+2.16%)
Jan 17, 2020 31.06 31.06 31.06 31.06 0 -0.18(-0.57%)
Jan 16, 2020 31.24 31.24 31.24 31.24 0 -1.12(-3.45%)
Jan 15, 2020 32.35 32.35 32.35 32.35 0 +1.07(+3.42%)
Jan 14, 2020 31.28 31.28 31.28 31.28 0 +0.09(+0.30%)
Jan 13, 2020 31.50 31.50 31.19 31.19 200 -0.41(-1.30%)
Jan 10, 2020 31.60 31.60 31.60 31.60 0 +0.36(+1.14%)
Jan 09, 2020 31.25 31.25 31.25 31.25 0 -0.38(-1.20%)
Jan 08, 2020 31.63 31.63 31.63 31.63 0 -0.41(-1.27%)
Jan 07, 2020 32.03 32.03 32.03 32.03 0 +0.20(+0.63%)
Jan 06, 2020 31.83 31.83 31.83 31.83 3 +0.23(+0.73%)
Jan 03, 2020 31.60 31.60 31.60 31.60 0 +0.81(+2.62%)
Jan 02, 2020 30.79 30.79 30.79 30.79 0 -0.65(-2.06%)
Dec 31, 2019 31.44 31.44 31.44 31.44 0 -0.04(-0.13%)
Dec 30, 2019 31.48 31.48 31.48 31.48 0 +0.28(+0.91%)
Dec 27, 2019 31.19 31.19 31.19 31.19 100 +0.16(+0.53%)
Dec 26, 2019 31.03 31.03 31.03 31.03 0 -0.44(-1.40%)
Dec 24, 2019 31.47 31.47 31.47 31.47 100 -0.08(-0.26%)
Dec 23, 2019 31.55 31.55 31.55 31.55 0 -0.04(-0.11%)
Dec 20, 2019 31.59 31.59 31.59 31.59 0 -0.10(-0.31%)
Dec 19, 2019 31.69 31.69 31.69 31.69 0 +0.21(+0.67%)
Dec 18, 2019 31.48 31.48 31.48 31.48 0 +0.36(+1.15%)
Dec 17, 2019 31.12 31.12 31.12 31.12 0 -0.40(-1.26%)
Dec 16, 2019 31.52 31.52 31.52 31.52 0 -0.33(-1.04%)
Dec 13, 2019 31.85 31.85 31.85 31.85 100 +0.56(+1.80%)
Dec 12, 2019 31.29 31.81 31.29 31.29 550 -1.88(-5.67%)
Dec 11, 2019 33.17 33.17 33.17 33.17 0 +0.30(+0.92%)
Dec 10, 2019 32.86 32.86 32.86 32.86 2 -0.10(-0.32%)
Dec 09, 2019 32.97 32.97 32.97 32.97 0 +0.16(+0.49%)
Dec 06, 2019 32.81 32.81 32.81 32.81 0 -1.04(-3.07%)
Dec 05, 2019 33.84 33.84 33.84 33.84 0 -0.18(-0.54%)
Dec 04, 2019 34.03 34.03 34.03 34.03 0 -0.80(-2.31%)
Dec 03, 2019 34.83 34.83 34.83 34.83 0 +1.19(+3.53%)
Dec 02, 2019 33.21 33.64 33.21 33.64 300 +0.39(+1.18%)
Nov 29, 2019 33.25 33.25 33.25 33.25 0 +0.26(+0.80%)
Nov 27, 2019 32.99 32.99 32.99 32.99 0 -0.38(-1.14%)
Nov 26, 2019 33.37 33.37 33.37 33.37 0 +0.27(+0.81%)
Nov 25, 2019 33.10 33.10 33.10 33.10 100 -0.56(-1.68%)
Nov 22, 2019 33.66 33.66 33.66 33.66 0 -0.62(-1.82%)
Nov 21, 2019 34.29 34.29 34.29 34.29 0 -0.55(-1.57%)
Nov 20, 2019 34.84 34.84 34.84 34.84 0 +0.40(+1.17%)
Nov 19, 2019 34.43 34.43 34.43 34.43 0 -0.11(-0.33%)
Nov 18, 2019 34.55 34.55 34.55 34.55 1 -0.25(-0.72%)
Nov 15, 2019 34.80 34.80 34.80 34.80 0 -0.50(-1.41%)
Nov 14, 2019 35.29 35.29 35.29 35.29 1 -0.09(-0.26%)
Nov 13, 2019 35.39 35.39 35.39 35.39 0 +0.63(+1.80%)
Nov 12, 2019 34.76 34.76 34.76 34.76 0 -0.04(-0.10%)
Nov 11, 2019 34.80 34.80 34.80 34.80 0 +0.37(+1.07%)
Nov 08, 2019 34.43 34.43 34.43 34.43 0 -0.09(-0.26%)
Nov 07, 2019 34.41 34.52 34.40 34.52 400 -0.72(-2.04%)
Nov 06, 2019 35.24 35.24 35.24 35.24 0 +0.04(+0.11%)
Nov 05, 2019 35.20 35.20 35.20 35.20 0 -0.32(-0.90%)
Nov 04, 2019 35.52 35.52 35.52 35.52 0 -1.21(-3.28%)
Nov 01, 2019 36.72 36.72 36.72 36.72 0 -1.59(-4.14%)
Oct 31, 2019 38.31 38.31 38.31 38.31 0 +0.73(+1.95%)
Oct 30, 2019 37.89 37.89 37.58 37.58 100 +0.38(+1.02%)
Oct 29, 2019 37.20 37.20 37.20 37.20 0 -0.03(-0.08%)
Oct 28, 2019 37.23 37.23 37.23 37.23 0 -0.56(-1.49%)
Oct 25, 2019 37.79 37.79 37.79 37.79 0 -0.72(-1.87%)
Oct 24, 2019 38.51 38.51 38.51 38.51 0 +0.18(+0.48%)
Oct 23, 2019 38.33 38.33 38.33 38.33 0 -0.36(-0.93%)
Oct 22, 2019 38.69 38.69 38.69 38.69 0 -0.35(-0.90%)
Oct 21, 2019 39.04 39.04 39.04 39.04 0 -1.54(-3.79%)
Oct 18, 2019 40.58 40.58 40.58 40.58 0 -0.47(-1.15%)
Oct 17, 2019 41.05 41.05 41.05 41.05 0 -0.27(-0.65%)
Oct 16, 2019 41.32 41.32 41.32 41.32 0 +0.06(+0.15%)
Oct 15, 2019 41.26 41.26 41.26 41.26 0 -1.53(-3.58%)
Oct 14, 2019 42.79 42.79 42.79 42.79 0 -0.28(-0.65%)
Oct 11, 2019 43.06 43.06 43.06 43.06 0 -1.62(-3.62%)
Oct 10, 2019 44.70 44.70 44.51 44.68 200 -1.16(-2.54%)
Oct 09, 2019 45.70 45.85 45.62 45.85 200 -0.73(-1.56%)
Oct 08, 2019 46.04 46.57 45.95 46.57 1,700 +2.02(+4.54%)
Oct 07, 2019 44.55 44.55 44.55 44.55 0 +0.17(+0.37%)
Oct 04, 2019 44.39 44.39 44.39 44.39 0 -1.96(-4.23%)
Oct 03, 2019 46.42 46.42 46.35 46.35 1,000 +0.39(+0.84%)
Oct 02, 2019 45.96 45.96 45.48 45.96 100 +1.97(+4.49%)
Oct 01, 2019 43.33 43.99 43.28 43.99 338 +2.52(+6.07%)
Sep 30, 2019 41.47 41.47 41.47 41.47 0 +0.09(+0.21%)
Sep 27, 2019 41.01 41.38 41.01 41.38 200 -0.75(-1.79%)
Sep 26, 2019 42.13 42.13 42.13 42.13 0 +0.63(+1.53%)
Sep 25, 2019 41.89 41.89 41.50 41.50 250 -0.91(-2.15%)
Sep 24, 2019 42.41 42.41 42.41 42.41 0 +1.26(+3.07%)
Sep 23, 2019 41.15 41.15 41.15 41.15 0 +0.11(+0.27%)
Sep 20, 2019 41.04 41.04 41.04 41.04 0 +0.31(+0.75%)
Sep 19, 2019 40.74 40.74 40.74 40.74 0 +0.31(+0.78%)
Sep 18, 2019 40.42 40.42 40.42 40.42 0 -0.43(-1.05%)
Sep 17, 2019 40.85 40.85 40.85 40.85 0 +0.51(+1.26%)
Sep 16, 2019 40.34 40.34 40.34 40.34 0 +0.32(+0.80%)
Sep 13, 2019 40.02 40.02 40.02 40.02 100 -0.95(-2.31%)
Sep 12, 2019 41.94 42.08 40.96 40.96 220 -0.59(-1.42%)
Sep 11, 2019 41.55 41.55 41.55 41.55 0 -0.52(-1.24%)
Sep 10, 2019 42.08 42.08 42.08 42.08 0 -1.01(-2.35%)
Sep 09, 2019 43.09 43.09 43.09 43.09 0 -2.77(-6.03%)
Sep 06, 2019 45.85 45.85 45.85 45.85 0 +0.32(+0.70%)
Sep 05, 2019 45.54 45.54 45.54 45.54 0 -2.43(-5.07%)
Sep 04, 2019 47.97 47.97 47.97 47.97 0 -1.41(-2.85%)
Sep 03, 2019 49.37 49.37 49.37 49.37 0 +1.62(+3.39%)
Aug 30, 2019 47.75 47.75 47.75 47.75 0 -0.72(-1.48%)
Aug 29, 2019 48.47 48.47 48.47 48.47 0 -2.04(-4.05%)
Aug 28, 2019 50.52 50.52 50.52 50.52 0 -1.43(-2.75%)
Aug 27, 2019 51.94 51.94 51.94 51.94 11 +0.66(+1.29%)
Aug 26, 2019 51.62 51.62 51.28 51.28 109 -1.48(-2.80%)
Aug 23, 2019 49.82 52.76 49.82 52.76 600 +3.30(+6.67%)
Aug 22, 2019 49.46 49.46 49.46 49.46 0 -0.97(-1.92%)
Aug 21, 2019 50.43 50.43 50.43 50.43 0 -0.35(-0.69%)
Aug 20, 2019 50.78 50.78 50.78 50.78 0 +1.52(+3.09%)
Aug 19, 2019 49.26 49.26 49.26 49.26 30 -1.09(-2.17%)
Aug 16, 2019 50.35 50.35 50.35 50.35 0 -2.51(-4.74%)
Aug 15, 2019 53.29 53.29 52.85 52.85 180 +0.19(+0.36%)
Aug 14, 2019 52.67 52.67 51.11 52.67 300 +3.70(+7.55%)
Aug 13, 2019 48.97 48.97 48.97 48.97 0 -1.27(-2.52%)
Aug 12, 2019 50.30 50.30 50.24 50.24 1,200 +2.17(+4.52%)
Aug 09, 2019 48.06 48.06 48.06 48.06 0 +0.10(+0.22%)
Aug 08, 2019 48.14 48.17 47.71 47.96 7,400 -1.28(-2.60%)
Aug 07, 2019 49.28 49.66 49.24 49.24 200 +1.91(+4.05%)
Aug 06, 2019 47.32 47.32 47.32 47.32 0 -1.25(-2.58%)
Aug 05, 2019 48.58 48.58 48.58 48.58 0 +0.00(+0.00%)
Aug 02, 2019 48.58 48.58 48.58 48.58 0 +3.75(+8.37%)
Aug 01, 2019 44.82 44.82 44.82 44.82 0 +3.00(+7.18%)
Jul 31, 2019 42.05 42.05 41.74 41.82 500 +0.03(+0.08%)
Jul 30, 2019 41.78 41.79 41.77 41.79 900 +0.03(+0.07%)
Jul 29, 2019 41.76 41.76 41.76 41.76 0 +0.71(+1.73%)
Jul 26, 2019 41.05 41.05 41.05 41.05 0 -1.06(-2.53%)
Jul 25, 2019 42.12 42.12 42.12 42.12 0 +0.77(+1.85%)
Jul 24, 2019 41.35 41.35 41.35 41.35 0 -1.02(-2.40%)
Jul 23, 2019 42.37 42.37 42.37 42.37 0 -1.28(-2.94%)
Jul 22, 2019 43.65 43.65 43.65 43.65 0 -0.28(-0.64%)
Jul 19, 2019 43.93 43.93 43.93 43.93 0 -0.05(-0.11%)
Jul 18, 2019 43.98 43.98 43.98 43.98 0 -0.93(-2.07%)
Jul 17, 2019 44.91 44.91 44.91 44.91 0 +0.21(+0.47%)
Jul 16, 2019 44.32 45.08 44.25 44.70 2,600 -0.24(-0.52%)
Jul 15, 2019 44.81 44.93 44.81 44.93 201 +0.87(+1.99%)
Jul 12, 2019 44.06 44.06 44.06 44.06 0 -0.46(-1.02%)
Jul 11, 2019 44.51 44.51 44.51 44.51 1 -1.16(-2.55%)
Jul 10, 2019 45.68 45.68 45.68 45.68 0 +0.78(+1.74%)
Jul 09, 2019 44.90 44.90 44.90 44.90 0 -0.60(-1.32%)
Jul 08, 2019 45.50 45.50 45.50 45.50 1 +0.70(+1.57%)
Jul 05, 2019 44.79 44.79 44.79 44.79 0 -0.69(-1.51%)
Jul 03, 2019 45.77 45.77 45.48 45.48 100 -0.31(-0.67%)
Jul 02, 2019 45.79 45.79 45.79 45.79 1 +0.66(+1.46%)
Jul 01, 2019 45.13 45.13 45.13 45.13 0 -1.12(-2.42%)
Jun 28, 2019 46.04 46.25 46.04 46.25 300 -1.66(-3.47%)
Jun 27, 2019 48.40 48.40 47.91 47.91 200 -0.92(-1.87%)
Jun 26, 2019 48.82 48.82 48.82 48.82 0 -0.41(-0.84%)
Jun 25, 2019 49.24 49.24 49.24 49.24 0 +0.53(+1.09%)
Jun 24, 2019 48.71 48.71 48.71 48.71 0 +0.66(+1.36%)
Jun 21, 2019 48.05 48.05 48.05 48.05 100 -0.04(-0.08%)
Jun 20, 2019 48.09 48.09 48.09 48.09 0 -0.28(-0.57%)
Jun 19, 2019 48.36 48.36 48.36 48.36 0 +0.72(+1.51%)
Jun 18, 2019 47.65 47.65 47.65 47.65 10 -1.68(-3.42%)
Jun 17, 2019 49.33 49.33 49.33 49.33 0 +1.30(+2.71%)
Jun 14, 2019 48.03 48.03 48.03 48.03 0 -0.31(-0.63%)
Jun 13, 2019 48.34 48.34 48.34 48.34 0 -0.23(-0.46%)
Jun 12, 2019 48.56 48.56 48.56 48.56 0 +1.56(+3.32%)
Jun 11, 2019 47.00 47.00 47.00 47.00 0 -0.39(-0.82%)
Jun 10, 2019 47.39 47.39 47.39 47.39 2 -1.39(-2.86%)
Jun 07, 2019 48.78 48.78 48.78 48.78 0 +0.86(+1.79%)
Jun 06, 2019 47.92 47.92 47.92 47.92 0 -0.39(-0.80%)
Jun 05, 2019 48.31 48.31 48.31 48.31 0 -0.17(-0.35%)
Jun 04, 2019 48.48 48.48 48.48 48.48 0 -4.13(-7.84%)
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.