Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 43.06 43.85 42.97 43.85 4,024 +1.15(+2.68%)
May 28, 2020 43.04 43.19 42.71 42.71 3,119 -0.65(-1.50%)
May 27, 2020 43.15 43.36 43.13 43.36 3,018 -0.05(-0.11%)
May 26, 2020 44.09 44.09 43.40 43.40 1,207 +0.80(+1.89%)
May 22, 2020 42.79 42.79 42.60 42.60 100 -1.29(-2.93%)
May 21, 2020 43.88 43.88 43.88 43.88 0 -0.37(-0.83%)
May 20, 2020 44.46 44.51 44.21 44.25 1,106 +0.39(+0.90%)
May 19, 2020 44.05 44.10 43.85 43.85 1,006 -0.27(-0.60%)
May 18, 2020 44.14 44.14 44.12 44.12 503 +1.59(+3.73%)
May 15, 2020 42.72 42.72 42.36 42.53 503 -0.94(-2.17%)
May 14, 2020 42.81 43.47 42.79 43.47 1,007 +0.54(+1.26%)
May 13, 2020 42.89 42.93 42.89 42.93 1,509 -0.06(-0.14%)
May 12, 2020 43.50 43.50 42.99 42.99 503 +0.05(+0.11%)
May 11, 2020 43.12 43.12 42.94 42.94 201 -0.37(-0.86%)
May 08, 2020 43.26 43.32 43.26 43.32 100 +0.94(+2.23%)
May 07, 2020 42.37 42.37 42.37 42.37 0 +0.12(+0.28%)
May 06, 2020 42.25 42.25 42.25 42.25 4 -0.04(-0.11%)
May 05, 2020 42.30 42.30 42.30 42.30 4 +0.32(+0.77%)
May 04, 2020 41.98 41.98 41.98 41.98 2 +0.73(+1.76%)
May 01, 2020 41.25 41.25 41.25 41.25 0 -1.75(-4.06%)
Apr 30, 2020 43.00 43.00 43.00 43.00 1 -0.97(-2.21%)
Apr 29, 2020 43.97 43.97 43.97 43.97 0 +1.24(+2.91%)
Apr 28, 2020 42.72 42.72 42.72 42.72 0 -0.02(-0.04%)
Apr 27, 2020 42.74 42.74 42.74 42.74 0 +1.00(+2.40%)
Apr 24, 2020 41.74 41.74 41.74 41.74 0 -0.35(-0.83%)
Apr 23, 2020 42.09 42.09 42.09 42.09 0 -0.07(-0.17%)
Apr 22, 2020 42.16 42.16 42.16 42.16 0 +1.21(+2.94%)
Apr 21, 2020 40.95 40.95 40.95 40.95 2 -1.29(-3.04%)
Apr 20, 2020 42.49 42.49 42.24 42.24 150 -0.33(-0.78%)
Apr 17, 2020 42.57 42.57 42.57 42.57 0 +0.66(+1.58%)
Apr 16, 2020 41.91 41.91 41.91 41.91 0 +0.40(+0.96%)
Apr 15, 2020 41.51 41.51 41.51 41.51 0 -0.81(-1.92%)
Apr 14, 2020 42.17 42.32 42.17 42.32 100 +0.97(+2.34%)
Apr 13, 2020 41.35 41.35 41.35 41.35 0 +0.28(+0.69%)
Apr 09, 2020 41.07 41.07 41.07 41.07 0 -0.66(-1.57%)
Apr 08, 2020 41.73 41.73 41.73 41.73 0 +0.43(+1.05%)
Apr 07, 2020 41.29 41.29 41.29 41.29 0 +0.34(+0.83%)
Apr 06, 2020 40.95 40.95 40.95 40.95 0 +1.99(+5.12%)
Apr 03, 2020 38.96 38.96 38.96 38.96 0 -0.56(-1.42%)
Apr 02, 2020 39.52 39.52 39.52 39.52 0 +1.40(+3.68%)
Apr 01, 2020 38.12 38.12 38.12 38.12 0 -1.53(-3.85%)
Mar 31, 2020 39.64 39.64 39.64 39.64 0 +0.57(+1.45%)
Mar 30, 2020 39.07 39.07 39.07 39.07 1 +0.46(+1.18%)
Mar 27, 2020 38.62 38.62 38.62 38.62 100 -2.86(-6.90%)
Mar 26, 2020 41.48 41.48 41.48 41.48 0 +1.49(+3.74%)
Mar 25, 2020 39.73 39.99 39.73 39.99 100 +1.63(+4.24%)
Mar 24, 2020 38.36 38.36 38.36 38.36 1 +2.26(+6.25%)
Mar 23, 2020 36.10 36.10 36.10 36.10 7 -1.17(-3.13%)
Mar 20, 2020 38.22 38.22 37.24 37.27 804 +0.67(+1.84%)
Mar 19, 2020 36.59 36.59 36.59 36.59 0 -0.05(-0.15%)
Mar 18, 2020 36.65 36.65 36.65 36.65 0 -4.25(-10.39%)
Mar 17, 2020 40.90 40.90 40.90 40.90 207 +2.76(+7.24%)
Mar 16, 2020 38.14 38.14 38.14 38.14 0 -5.33(-12.26%)
Mar 13, 2020 43.03 43.47 43.03 43.47 603 +2.75(+6.75%)
Mar 12, 2020 39.73 40.72 39.58 40.72 630 -4.43(-9.81%)
Mar 11, 2020 45.15 45.15 45.15 45.15 0 -2.00(-4.24%)
Mar 10, 2020 47.15 47.15 47.15 47.15 0 +2.50(+5.60%)
Mar 09, 2020 44.65 44.65 44.65 44.65 25 -3.10(-6.50%)
Mar 06, 2020 47.75 47.75 47.75 47.75 0 -0.97(-2.00%)
Mar 05, 2020 48.72 48.72 48.72 48.72 1 -0.89(-1.80%)
Mar 04, 2020 49.66 49.66 49.62 49.62 160 +0.44(+0.89%)
Mar 03, 2020 49.18 49.18 49.18 49.18 0 -0.12(-0.25%)
Mar 02, 2020 49.30 49.30 49.30 49.30 0 +1.23(+2.57%)
Feb 28, 2020 48.07 48.07 48.07 48.07 402 -0.38(-0.79%)
Feb 27, 2020 48.45 48.45 48.45 48.45 0 -0.85(-1.71%)
Feb 26, 2020 49.29 49.29 49.29 49.29 1 +0.37(+0.76%)
Feb 25, 2020 48.92 48.92 48.92 48.92 0 -0.13(-0.26%)
Feb 24, 2020 49.05 49.05 49.05 49.05 0 -1.81(-3.57%)
Feb 21, 2020 50.86 50.86 50.86 50.86 100 -0.30(-0.59%)
Feb 20, 2020 51.16 51.16 51.16 51.16 32 -1.00(-1.92%)
Feb 19, 2020 52.16 52.16 52.16 52.16 0 +0.46(+0.88%)
Feb 18, 2020 51.71 51.71 51.71 51.71 1 -0.33(-0.64%)
Feb 14, 2020 52.04 52.04 52.04 52.04 100 +0.05(+0.11%)
Feb 13, 2020 51.98 51.98 51.98 51.98 0 -0.82(-1.56%)
Feb 12, 2020 52.81 52.81 52.81 52.81 0 +0.92(+1.77%)
Feb 11, 2020 51.89 51.89 51.89 51.89 0 +0.79(+1.55%)
Feb 10, 2020 51.10 51.10 51.10 51.10 0 +0.38(+0.76%)
Feb 07, 2020 50.62 50.71 50.62 50.71 1,408 -0.88(-1.71%)
Feb 06, 2020 51.60 51.60 51.60 51.60 3 -0.00(-0.01%)
Feb 05, 2020 51.61 51.61 51.57 51.60 201 +0.17(+0.32%)
Feb 04, 2020 51.58 51.58 51.43 51.43 100 +1.58(+3.17%)
Feb 03, 2020 49.70 49.85 49.70 49.85 100 +0.73(+1.48%)
Jan 31, 2020 48.82 49.12 48.82 49.12 100 -1.21(-2.40%)
Jan 30, 2020 50.17 50.33 50.12 50.33 2,746 -1.10(-2.15%)
Jan 29, 2020 51.43 51.43 51.43 51.43 0 +0.22(+0.44%)
Jan 28, 2020 51.01 51.21 51.01 51.21 100 +0.41(+0.80%)
Jan 27, 2020 50.80 50.80 50.80 50.80 31 -2.04(-3.86%)
Jan 24, 2020 52.89 52.89 52.52 52.84 1,308 -0.54(-1.02%)
Jan 23, 2020 53.07 53.38 53.07 53.38 120 -0.67(-1.24%)
Jan 22, 2020 54.06 54.06 54.06 54.06 0 +0.60(+1.11%)
Jan 21, 2020 53.47 53.47 53.46 53.46 402 -1.81(-3.27%)
Jan 17, 2020 55.04 55.27 55.04 55.27 503 +0.41(+0.75%)
Jan 16, 2020 54.86 54.86 54.86 54.86 0 +0.44(+0.81%)
Jan 15, 2020 54.42 54.42 54.42 54.42 18 -0.58(-1.06%)
Jan 14, 2020 55.00 55.00 55.00 55.00 0 -0.52(-0.94%)
Jan 13, 2020 55.11 55.52 55.11 55.52 352 +1.08(+1.99%)
Jan 10, 2020 54.46 54.49 54.44 54.44 201 +0.56(+1.04%)
Jan 09, 2020 53.97 53.97 53.88 53.88 598 +0.48(+0.90%)
Jan 08, 2020 53.40 53.40 53.40 53.40 0 +0.24(+0.45%)
Jan 07, 2020 53.08 53.15 53.08 53.15 2,721 +0.14(+0.26%)
Jan 06, 2020 53.02 53.02 53.02 53.02 0 -0.41(-0.76%)
Jan 03, 2020 53.43 53.43 53.43 53.43 0 -1.11(-2.04%)
Jan 02, 2020 54.54 54.54 54.54 54.54 4 +1.26(+2.37%)
Dec 31, 2019 53.06 53.28 53.06 53.28 100 +0.22(+0.41%)
Dec 30, 2019 53.06 53.06 53.06 53.06 0 -0.34(-0.64%)
Dec 27, 2019 53.40 53.40 53.40 53.40 201 +0.24(+0.46%)
Dec 26, 2019 53.16 53.16 53.16 53.16 0 +0.50(+0.95%)
Dec 24, 2019 52.66 52.66 52.66 52.66 100 -0.13(-0.24%)
Dec 23, 2019 52.80 52.80 52.78 52.78 503 +0.09(+0.17%)
Dec 20, 2019 52.69 52.69 52.69 52.69 0 +0.03(+0.07%)
Dec 19, 2019 52.66 52.66 52.66 52.66 0 +0.02(+0.04%)
Dec 18, 2019 52.64 52.64 52.64 52.64 0 +0.41(+0.79%)
Dec 17, 2019 52.22 52.22 52.22 52.22 0 +0.84(+1.64%)
Dec 16, 2019 51.38 51.38 51.38 51.38 0 +0.28(+0.55%)
Dec 13, 2019 51.42 51.42 51.10 51.10 102 -0.18(-0.35%)
Dec 12, 2019 50.82 51.28 50.82 51.28 205 +1.15(+2.29%)
Dec 11, 2019 50.13 50.13 50.13 50.13 0 +0.92(+1.86%)
Dec 10, 2019 49.22 49.22 49.22 49.22 1 +0.30(+0.62%)
Dec 09, 2019 49.24 49.27 48.91 48.91 8,991 -0.26(-0.53%)
Dec 06, 2019 49.14 49.21 49.03 49.17 8,939 +0.14(+0.29%)
Dec 05, 2019 48.81 49.03 48.77 49.03 8,992 +0.37(+0.76%)
Dec 04, 2019 48.68 48.71 48.60 48.66 8,992 +0.36(+0.75%)
Dec 03, 2019 48.30 48.30 48.30 48.30 0 -0.30(-0.63%)
Dec 02, 2019 48.61 48.61 48.61 48.61 0 +0.05(+0.10%)
Nov 29, 2019 48.56 48.56 48.56 48.56 0 -0.84(-1.71%)
Nov 27, 2019 49.17 49.40 49.16 49.40 15,413 -0.04(-0.08%)
Nov 26, 2019 49.44 49.44 49.44 49.44 0 -0.21(-0.43%)
Nov 25, 2019 49.65 49.65 49.65 49.65 0 +0.49(+1.00%)
Nov 22, 2019 49.16 49.16 49.16 49.16 0 -0.04(-0.07%)
Nov 21, 2019 49.20 49.20 49.20 49.20 0 -0.09(-0.19%)
Nov 20, 2019 49.24 49.29 49.24 49.29 205 -0.20(-0.40%)
Nov 19, 2019 49.54 49.54 49.49 49.49 1,027 +0.16(+0.33%)
Nov 18, 2019 49.32 49.32 49.32 49.32 0 -0.15(-0.30%)
Nov 15, 2019 49.47 49.47 49.47 49.47 0 +0.41(+0.84%)
Nov 14, 2019 49.06 49.06 49.06 49.06 0 +0.11(+0.23%)
Nov 13, 2019 48.95 48.95 48.95 48.95 0 -0.46(-0.92%)
Nov 12, 2019 49.40 49.40 49.40 49.40 0 -0.48(-0.97%)
Nov 11, 2019 49.88 49.88 49.88 49.88 0 -0.47(-0.93%)
Nov 08, 2019 50.35 50.35 50.35 50.35 0 -0.64(-1.25%)
Nov 07, 2019 50.99 50.99 50.99 50.99 0 +0.43(+0.85%)
Nov 06, 2019 50.50 50.56 50.50 50.56 102 -0.17(-0.34%)
Nov 05, 2019 50.74 50.74 50.74 50.74 0 +0.38(+0.76%)
Nov 04, 2019 50.36 50.36 50.36 50.36 0 +0.59(+1.18%)
Nov 01, 2019 49.77 49.77 49.77 49.77 0 +0.89(+1.82%)
Oct 31, 2019 48.88 48.88 48.88 48.88 0 -0.51(-1.03%)
Oct 30, 2019 49.39 49.39 49.39 49.39 0 +0.24(+0.48%)
Oct 29, 2019 49.16 49.16 49.16 49.16 0 -0.42(-0.86%)
Oct 28, 2019 49.58 49.58 49.58 49.58 0 +0.36(+0.73%)
Oct 25, 2019 49.22 49.22 49.22 49.22 0 +0.36(+0.73%)
Oct 24, 2019 48.86 48.86 48.86 48.86 0 +0.02(+0.05%)
Oct 23, 2019 48.84 48.84 48.84 48.84 0 -0.06(-0.12%)
Oct 22, 2019 48.90 48.90 48.90 48.90 0 +0.12(+0.24%)
Oct 21, 2019 48.78 48.78 48.78 48.78 0 +0.56(+1.16%)
Oct 18, 2019 48.22 48.22 48.22 48.22 0 -0.27(-0.55%)
Oct 17, 2019 48.49 48.49 48.49 48.49 0 +0.17(+0.35%)
Oct 16, 2019 48.32 48.32 48.32 48.32 0 +0.21(+0.43%)
Oct 15, 2019 48.11 48.11 48.11 48.11 5 +0.27(+0.55%)
Oct 14, 2019 47.85 47.85 47.85 47.85 0 -0.24(-0.50%)
Oct 11, 2019 48.09 48.09 48.09 48.09 0 +0.69(+1.46%)
Oct 10, 2019 47.36 47.40 47.36 47.40 102 +0.60(+1.28%)
Oct 09, 2019 46.80 46.80 46.80 46.80 0 +0.34(+0.73%)
Oct 08, 2019 46.46 46.46 46.46 46.46 0 -0.28(-0.60%)
Oct 07, 2019 46.74 46.74 46.74 46.74 0 -0.56(-1.18%)
Oct 04, 2019 47.29 47.29 47.29 47.29 0 +0.17(+0.35%)
Oct 03, 2019 47.12 47.12 47.12 47.12 0 +0.67(+1.45%)
Oct 02, 2019 46.45 46.45 46.45 46.45 0 -0.02(-0.04%)
Oct 01, 2019 46.47 46.47 46.47 46.47 0 -0.26(-0.55%)
Sep 30, 2019 46.73 46.73 46.73 46.73 5 +0.24(+0.52%)
Sep 27, 2019 46.49 46.49 46.49 46.49 0 -0.79(-1.67%)
Sep 26, 2019 47.28 47.28 47.28 47.28 0 -0.13(-0.28%)
Sep 25, 2019 47.41 47.41 47.41 47.41 0 +0.03(+0.06%)
Sep 24, 2019 47.39 47.39 47.39 47.39 0 -0.64(-1.33%)
Sep 23, 2019 48.03 48.03 48.03 48.03 0 +0.15(+0.30%)
Sep 20, 2019 47.88 47.88 47.88 47.88 0 +0.20(+0.41%)
Sep 19, 2019 47.68 47.68 47.68 47.68 0 -0.40(-0.83%)
Sep 18, 2019 48.08 48.08 48.08 48.08 0 -0.30(-0.62%)
Sep 17, 2019 48.38 48.38 48.38 48.38 0 -0.05(-0.10%)
Sep 16, 2019 48.43 48.43 48.43 48.43 0 -0.44(-0.90%)
Sep 13, 2019 48.86 48.86 48.86 48.86 0 +0.24(+0.50%)
Sep 12, 2019 48.62 48.62 48.62 48.62 0 +0.39(+0.82%)
Sep 11, 2019 48.23 48.23 48.23 48.23 0 +0.42(+0.87%)
Sep 10, 2019 47.81 47.81 47.81 47.81 0 -0.06(-0.13%)
Sep 09, 2019 47.87 47.87 47.87 47.87 0 +0.20(+0.42%)
Sep 06, 2019 47.67 47.67 47.67 47.67 0 +0.14(+0.29%)
Sep 05, 2019 47.54 47.54 47.54 47.54 0 +0.69(+1.47%)
Sep 04, 2019 46.85 46.85 46.85 46.85 0 +0.84(+1.83%)
Sep 03, 2019 46.00 46.00 46.00 46.00 0 -0.31(-0.68%)
Aug 30, 2019 46.32 46.32 46.32 46.32 0 +0.42(+0.91%)
Aug 29, 2019 45.90 45.90 45.90 45.90 0 +0.52(+1.14%)
Aug 28, 2019 45.39 45.39 45.39 45.39 0 +0.17(+0.39%)
Aug 27, 2019 45.18 45.27 45.18 45.21 1,027 +0.18(+0.41%)
Aug 26, 2019 45.09 45.09 44.91 45.03 1,027 +0.18(+0.39%)
Aug 23, 2019 45.72 45.72 44.85 44.85 102 -0.78(-1.72%)
Aug 22, 2019 45.62 45.73 45.62 45.63 2,055 -0.83(-1.78%)
Aug 21, 2019 46.46 46.46 46.46 46.46 0 +0.46(+0.99%)
Aug 20, 2019 46.22 46.22 46.00 46.00 1,027 +0.20(+0.43%)
Aug 19, 2019 45.92 45.92 45.81 45.81 513 +0.04(+0.09%)
Aug 16, 2019 45.51 45.77 45.51 45.77 513 +0.78(+1.73%)
Aug 15, 2019 45.06 45.07 44.85 44.99 1,028 +0.39(+0.87%)
Aug 14, 2019 44.72 44.75 44.60 44.60 1,053 -1.29(-2.81%)
Aug 13, 2019 45.89 45.89 45.89 45.89 0 +0.56(+1.24%)
Aug 12, 2019 45.33 45.33 45.33 45.33 0 -0.75(-1.63%)
Aug 09, 2019 46.08 46.08 46.08 46.08 0 -0.46(-0.99%)
Aug 08, 2019 46.54 46.54 46.54 46.54 0 +0.68(+1.49%)
Aug 07, 2019 45.86 45.86 45.86 45.86 0 +0.20(+0.44%)
Aug 06, 2019 45.66 45.66 45.66 45.66 0 +0.77(+1.71%)
Aug 05, 2019 44.89 44.89 44.89 44.89 0 +0.00(+0.00%)
Aug 02, 2019 44.89 44.89 44.89 44.89 0 -2.34(-4.96%)
Aug 01, 2019 47.23 47.23 47.23 47.23 0 -1.44(-2.96%)
Jul 31, 2019 48.67 48.67 48.67 48.67 3 -0.66(-1.35%)
Jul 30, 2019 49.34 49.34 49.34 49.34 0 -0.31(-0.63%)
Jul 29, 2019 49.53 49.65 49.53 49.65 518 -0.21(-0.41%)
Jul 26, 2019 49.90 49.90 49.86 49.86 513 +0.13(+0.27%)
Jul 25, 2019 49.73 49.75 49.72 49.73 1,027 -0.37(-0.75%)
Jul 24, 2019 50.10 50.10 50.10 50.10 24 +0.03(+0.07%)
Jul 23, 2019 49.90 50.07 49.90 50.07 545 -0.10(-0.20%)
Jul 22, 2019 50.19 50.19 50.17 50.17 513 -0.03(-0.05%)
Jul 19, 2019 50.19 50.19 50.19 50.19 0 -0.40(-0.79%)
Jul 18, 2019 50.35 50.60 50.22 50.60 719 +0.47(+0.94%)
Jul 17, 2019 50.30 50.30 50.12 50.12 513 -0.21(-0.42%)
Jul 16, 2019 50.65 50.65 50.33 50.33 1,027 -0.06(-0.11%)
Jul 15, 2019 50.39 50.39 50.39 50.39 0 +0.25(+0.50%)
Jul 12, 2019 49.99 50.13 49.98 50.13 513 +0.02(+0.04%)
Jul 11, 2019 50.30 50.30 50.12 50.12 616 -0.14(-0.28%)
Jul 10, 2019 50.35 50.35 50.21 50.26 1,027 +0.54(+1.08%)
Jul 09, 2019 49.54 49.75 49.53 49.72 1,027 -0.06(-0.12%)
Jul 08, 2019 49.75 49.78 49.75 49.78 102 -0.22(-0.45%)
Jul 05, 2019 50.01 50.01 50.01 50.01 0 -0.36(-0.71%)
Jul 03, 2019 50.36 50.36 50.36 50.36 0 -0.35(-0.68%)
Jul 02, 2019 50.97 50.97 50.71 50.71 1,489 -0.25(-0.49%)
Jul 01, 2019 50.82 50.96 50.82 50.96 513 +0.84(+1.67%)
Jun 28, 2019 50.12 50.12 50.11 50.12 513 -0.33(-0.65%)
Jun 27, 2019 50.37 50.45 50.37 50.45 513 +0.32(+0.63%)
Jun 26, 2019 50.17 50.17 50.13 50.13 1,027 +0.75(+1.52%)
Jun 25, 2019 49.38 49.38 49.38 49.38 0 -0.57(-1.14%)
Jun 24, 2019 49.95 49.95 49.95 49.95 0 -0.10(-0.20%)
Jun 21, 2019 50.05 50.05 50.05 50.05 103 -0.24(-0.49%)
Jun 20, 2019 50.15 50.30 50.15 50.30 1,036 +0.87(+1.75%)
Jun 19, 2019 48.99 49.53 48.99 49.43 735 +0.44(+0.91%)
Jun 18, 2019 48.85 48.99 48.85 48.99 1,035 +1.41(+2.96%)
Jun 17, 2019 47.80 47.80 47.58 47.58 517 +0.17(+0.35%)
Jun 14, 2019 47.61 47.61 47.41 47.41 517 -0.56(-1.16%)
Jun 13, 2019 48.32 48.32 47.97 47.97 517 -0.18(-0.37%)
Jun 12, 2019 48.05 48.15 48.05 48.15 517 -0.61(-1.25%)
Jun 11, 2019 48.76 48.76 48.76 48.76 0 +0.60(+1.25%)
Jun 10, 2019 48.16 48.16 48.16 48.16 0 +0.69(+1.45%)
Jun 07, 2019 47.47 47.47 47.47 47.47 0 +0.32(+0.69%)
Jun 06, 2019 47.14 47.14 47.14 47.14 0 -0.04(-0.09%)
Jun 05, 2019 47.19 47.19 47.19 47.19 0 -0.54(-1.14%)
Jun 04, 2019 47.73 47.73 47.73 47.73 0 -0.13(-0.27%)
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.