Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 24.09 24.23 23.59 23.74 3,900 -1.10(-4.43%)
May 28, 2020 24.84 24.84 24.84 5,072 +0.00(+0.00%)
May 27, 2020 23.95 24.84 23.95 24.84 1,579 -0.03(-0.12%)
May 26, 2020 24.26 24.87 24.26 24.87 920 +2.21(+9.78%)
May 22, 2020 22.66 22.66 22.66 190 +0.00(+0.00%)
May 21, 2020 22.50 22.66 22.49 22.66 1,138 +0.43(+1.91%)
May 20, 2020 22.23 22.23 22.23 22.23 313 +0.49(+2.25%)
May 19, 2020 21.68 21.74 21.68 21.74 1,108 +0.81(+3.87%)
May 18, 2020 21.26 21.26 20.75 20.93 5,072 -0.89(-4.08%)
May 15, 2020 21.82 21.82 21.82 21.82 500 +0.22(+1.02%)
May 14, 2020 21.60 21.60 21.60 21.60 447 -0.75(-3.36%)
May 13, 2020 21.44 22.55 21.44 22.35 1,070 -0.88(-3.81%)
May 12, 2020 23.23 23.23 23.23 23.23 726 -0.23(-0.96%)
May 11, 2020 23.94 24.14 23.46 23.46 1,169 +2.93(+14.27%)
May 08, 2020 20.53 20.53 20.53 20.53 300 +0.55(+2.75%)
May 07, 2020 20.67 20.67 19.19 19.98 1,143 +0.56(+2.88%)
May 06, 2020 18.99 19.86 18.98 19.42 2,206 -0.57(-2.85%)
May 05, 2020 19.99 19.99 19.99 19.99 541 +0.15(+0.76%)
May 04, 2020 18.87 20.33 18.78 19.84 1,882 +0.10(+0.51%)
May 01, 2020 19.35 19.75 19.35 19.74 1,500 -1.12(-5.37%)
Apr 30, 2020 21.34 21.34 20.86 20.86 1,003 +1.56(+8.08%)
Apr 29, 2020 19.50 19.60 19.30 19.30 1,727 +0.15(+0.78%)
Apr 28, 2020 18.62 19.15 18.62 19.15 1,915 +0.58(+3.12%)
Apr 27, 2020 18.50 18.93 18.07 18.57 4,291 +1.77(+10.54%)
Apr 24, 2020 17.35 17.55 16.80 16.80 2,300 -1.24(-6.87%)
Apr 23, 2020 18.40 18.40 18.03 18.04 1,251 -0.44(-2.38%)
Apr 22, 2020 18.48 18.48 18.48 350 +0.00(+0.00%)
Apr 21, 2020 19.55 19.55 18.01 18.48 778 -0.53(-2.79%)
Apr 20, 2020 19.95 19.95 19.01 19.01 6,361 -0.20(-1.07%)
Apr 17, 2020 19.21 19.21 19.21 19.21 300 +1.27(+7.05%)
Apr 16, 2020 18.43 18.63 17.75 17.95 1,511 -1.18(-6.17%)
Apr 15, 2020 18.66 19.13 18.66 19.13 1,179 -0.76(-3.82%)
Apr 14, 2020 19.04 19.89 19.04 19.89 20,683 +1.50(+8.16%)
Apr 13, 2020 17.78 18.95 17.78 18.39 7,288 -1.11(-5.69%)
Apr 09, 2020 19.05 19.59 19.05 19.50 26,500 +1.00(+5.41%)
Apr 08, 2020 18.74 18.74 18.50 18.50 19,600 -0.30(-1.60%)
Apr 07, 2020 19.00 19.00 18.01 18.80 37,102 +1.20(+6.82%)
Apr 06, 2020 17.17 17.60 16.91 17.60 2,119 +1.37(+8.41%)
Apr 03, 2020 16.23 16.23 16.23 16.23 200 -1.16(-6.70%)
Apr 02, 2020 18.15 18.15 17.40 17.40 1,424 -1.49(-7.87%)
Apr 01, 2020 18.93 19.30 17.98 18.89 1,453 -0.03(-0.18%)
Mar 31, 2020 18.92 19.17 18.92 18.92 30,253 -0.69(-3.52%)
Mar 30, 2020 19.84 19.84 19.00 19.61 8,786 +0.85(+4.53%)
Mar 27, 2020 19.16 19.16 18.55 18.76 1,300 -0.08(-0.42%)
Mar 26, 2020 19.02 19.05 18.64 18.84 3,689 -0.52(-2.69%)
Mar 25, 2020 20.17 20.17 19.36 19.36 3,034 +0.86(+4.65%)
Mar 24, 2020 18.77 19.43 18.17 18.50 8,887 +3.17(+20.66%)
Mar 23, 2020 16.63 16.63 15.21 15.33 7,324 -1.20(-7.24%)
Mar 20, 2020 16.61 16.61 14.18 16.53 2,400 +1.08(+6.99%)
Mar 19, 2020 14.31 16.43 14.31 15.45 1,601 -0.42(-2.65%)
Mar 18, 2020 15.88 16.02 15.87 15.87 1,380 -2.61(-14.13%)
Mar 17, 2020 18.56 18.85 18.21 18.48 10,362 -0.55(-2.88%)
Mar 16, 2020 18.81 20.21 18.81 19.03 3,569 -0.76(-3.84%)
Mar 13, 2020 19.76 19.99 19.65 19.79 1,800 -0.98(-4.72%)
Mar 12, 2020 21.32 22.08 20.07 20.77 9,864 -3.86(-15.67%)
Mar 11, 2020 24.51 24.95 24.19 24.63 10,248 -0.96(-3.77%)
Mar 10, 2020 24.83 25.59 24.54 25.59 30,867 +0.61(+2.43%)
Mar 09, 2020 24.52 25.79 24.52 24.99 3,906 -2.44(-8.90%)
Mar 06, 2020 27.19 27.59 27.19 27.43 4,100 -0.82(-2.90%)
Mar 05, 2020 28.42 28.87 28.22 28.25 14,103 -1.41(-4.75%)
Mar 04, 2020 29.72 30.23 29.38 29.66 23,492 -0.26(-0.87%)
Mar 03, 2020 29.86 30.50 29.50 29.92 57,171 -0.58(-1.90%)
Mar 02, 2020 29.77 30.50 29.17 30.50 18,233 +1.30(+4.45%)
Feb 28, 2020 29.25 29.84 29.15 29.20 3,500 -1.26(-4.14%)
Feb 27, 2020 30.55 30.74 30.18 30.46 8,897 -0.73(-2.34%)
Feb 26, 2020 31.40 31.76 31.14 31.19 19,519 -0.09(-0.29%)
Feb 25, 2020 31.59 32.04 30.94 31.28 21,466 +0.71(+2.32%)
Feb 24, 2020 30.81 31.84 30.57 30.57 2,470 -1.82(-5.63%)
Feb 21, 2020 32.57 32.57 32.39 32.39 900 -0.03(-0.08%)
Feb 20, 2020 32.39 32.70 32.36 32.42 11,281 -0.76(-2.29%)
Feb 19, 2020 32.83 33.40 32.79 33.18 3,507 -0.11(-0.34%)
Feb 18, 2020 33.29 33.29 33.29 33.29 721 -1.59(-4.56%)
Feb 14, 2020 34.88 34.88 34.88 34.88 500 -0.57(-1.59%)
Feb 13, 2020 34.96 35.45 34.96 35.45 657 +0.49(+1.40%)
Feb 12, 2020 34.49 34.96 34.49 34.96 2,494 -0.96(-2.67%)
Feb 11, 2020 35.29 35.92 35.29 35.92 1,347 +0.82(+2.34%)
Feb 10, 2020 35.10 35.10 35.10 35.10 525 -0.93(-2.58%)
Feb 07, 2020 36.03 36.03 36.03 36.03 300 +0.38(+1.07%)
Feb 06, 2020 35.65 35.65 35.65 315 +0.00(+0.00%)
Feb 05, 2020 35.31 35.65 34.81 35.65 2,095 +0.55(+1.57%)
Feb 04, 2020 35.10 35.10 35.10 35.10 860 -0.12(-0.34%)
Feb 03, 2020 35.22 35.22 35.22 35.22 299 -1.72(-4.66%)
Jan 31, 2020 36.94 36.94 36.94 36.94 300 -2.06(-5.28%)
Jan 30, 2020 40.20 40.49 39.00 39.00 3,109 -5.35(-12.06%)
Jan 29, 2020 44.35 44.35 44.35 139 +0.00(+0.00%)
Jan 28, 2020 44.35 44.35 44.35 27 +0.00(+0.00%)
Jan 27, 2020 44.35 44.35 44.35 191 +0.00(+0.00%)
Jan 24, 2020 44.35 44.35 44.35 24 +0.00(+0.00%)
Jan 23, 2020 44.35 44.35 44.35 73 +0.00(+0.00%)
Jan 22, 2020 44.35 44.35 44.35 44.35 282 -1.73(-3.75%)
Jan 21, 2020 46.08 46.08 46.08 80 +0.00(+0.00%)
Jan 17, 2020 46.08 46.08 46.08 32 +0.00(+0.00%)
Jan 16, 2020 46.35 46.35 46.08 46.08 455 -0.16(-0.35%)
Jan 15, 2020 46.24 46.24 46.24 9 +0.00(+0.00%)
Jan 14, 2020 46.24 46.24 46.24 46.24 191 -0.41(-0.88%)
Jan 13, 2020 46.48 46.65 46.48 46.65 281 +1.31(+2.89%)
Jan 10, 2020 45.34 45.34 45.34 35 +0.00(+0.00%)
Jan 09, 2020 45.34 45.34 45.34 1 +0.00(+0.00%)
Jan 08, 2020 45.34 45.34 45.34 94 +0.00(+0.00%)
Jan 07, 2020 45.34 45.34 45.34 12 +0.00(+0.00%)
Jan 06, 2020 45.34 45.34 45.34 145 +0.00(+0.00%)
Jan 03, 2020 45.18 45.34 45.18 45.34 600 -0.19(-0.42%)
Jan 02, 2020 45.53 45.53 45.53 4 +0.00(+0.00%)
Dec 31, 2019 45.53 45.53 45.53 17 +0.00(+0.00%)
Dec 30, 2019 45.53 45.53 45.53 78 +0.00(+0.00%)
Dec 26, 2019 45.53 45.53 45.53 0 +0.00(+0.00%)
Dec 24, 2019 45.53 45.53 45.53 48 +0.00(+0.00%)
Dec 23, 2019 45.53 45.53 45.53 139 +0.00(+0.00%)
Dec 20, 2019 45.53 45.53 45.53 45.53 300 -0.85(-1.84%)
Dec 19, 2019 46.38 46.38 46.38 46.38 321 +0.17(+0.37%)
Dec 18, 2019 46.21 46.21 46.21 46.21 215 -0.73(-1.55%)
Dec 17, 2019 46.94 46.94 46.94 46.94 440 -0.68(-1.42%)
Dec 16, 2019 47.62 47.62 47.62 175 +0.00(+0.00%)
Dec 13, 2019 47.62 47.62 47.62 62 +0.00(+0.00%)
Dec 12, 2019 47.62 47.62 47.62 47.62 250 +0.43(+0.90%)
Dec 11, 2019 47.12 47.83 47.12 47.19 1,520 -1.06(-2.20%)
Dec 10, 2019 48.25 48.25 48.25 74 +0.00(+0.00%)
Dec 09, 2019 48.25 48.25 48.25 48.25 159 +1.41(+3.01%)
Dec 06, 2019 47.40 47.92 46.84 46.84 400 +1.12(+2.45%)
Dec 05, 2019 45.72 45.72 45.72 147 +0.00(+0.00%)
Dec 04, 2019 45.72 45.72 45.72 45.72 192 +1.42(+3.21%)
Dec 03, 2019 44.30 44.30 44.30 44.30 589 -0.65(-1.45%)
Dec 02, 2019 44.95 44.95 44.95 69 +0.00(+0.00%)
Nov 29, 2019 44.95 44.95 44.95 25 +0.00(+0.00%)
Nov 27, 2019 44.95 44.95 44.95 44.95 200 +1.07(+2.44%)
Nov 26, 2019 43.88 43.88 43.88 57 +0.00(+0.00%)
Nov 25, 2019 43.88 43.88 43.88 86 +0.00(+0.00%)
Nov 22, 2019 43.88 43.88 43.88 43.88 800 -0.34(-0.77%)
Nov 21, 2019 43.85 44.22 43.85 44.22 634 +0.55(+1.26%)
Nov 20, 2019 43.68 43.68 43.67 43.67 936 -0.48(-1.09%)
Nov 19, 2019 44.15 44.15 44.15 44.15 3,012 -0.85(-1.89%)
Nov 18, 2019 45.05 45.05 45.00 45.00 1,120 -0.92(-2.00%)
Nov 15, 2019 44.55 45.92 44.55 45.92 4,800 +1.40(+3.14%)
Nov 14, 2019 44.52 44.52 44.52 19 +0.00(+0.00%)
Nov 13, 2019 44.52 44.52 44.52 116 +0.00(+0.00%)
Nov 12, 2019 44.52 44.52 44.52 20 +0.00(+0.00%)
Nov 11, 2019 43.56 44.52 43.56 44.52 440 +0.77(+1.76%)
Nov 08, 2019 43.75 43.75 43.75 43.75 100 -0.78(-1.76%)
Nov 07, 2019 44.53 44.53 44.53 42 +0.00(+0.00%)
Nov 06, 2019 44.53 44.53 44.53 57 +0.00(+0.00%)
Nov 05, 2019 44.53 44.53 44.53 44.53 222 +3.97(+9.79%)
Nov 04, 2019 40.56 40.56 40.56 125 +0.00(+0.00%)
Nov 01, 2019 40.56 40.56 40.56 26 +0.00(+0.00%)
Oct 31, 2019 40.56 40.56 40.56 127 +0.00(+0.00%)
Oct 30, 2019 40.41 40.56 40.41 40.56 2,376 +0.47(+1.17%)
Oct 29, 2019 40.09 40.09 40.09 294 +0.00(+0.00%)
Oct 28, 2019 39.66 40.09 39.66 40.09 588 +0.45(+1.14%)
Oct 25, 2019 39.64 39.64 39.64 253 +0.00(+0.00%)
Oct 24, 2019 39.16 39.64 39.16 39.64 1,002 +0.06(+0.15%)
Oct 23, 2019 39.58 39.58 39.58 310 +0.00(+0.00%)
Oct 22, 2019 39.58 39.58 39.58 39.58 485 +0.84(+2.17%)
Oct 21, 2019 38.91 39.88 38.67 38.74 2,985 -0.46(-1.18%)
Oct 18, 2019 39.31 39.31 39.20 4,073 -0.11(-0.28%)
Oct 17, 2019 39.50 39.50 39.31 39.31 3,601 -0.83(-2.06%)
Oct 16, 2019 40.14 40.14 40.14 40.14 470 +0.44(+1.11%)
Oct 15, 2019 39.70 39.70 39.70 306 +0.00(+0.00%)
Oct 14, 2019 39.70 39.70 39.70 282 +0.00(+0.00%)
Oct 11, 2019 39.70 39.70 39.70 39.70 1,100 +0.62(+1.58%)
Oct 10, 2019 39.00 39.08 39.00 39.08 717 +0.64(+1.67%)
Oct 09, 2019 38.75 38.75 38.39 38.44 1,035 +0.46(+1.20%)
Oct 08, 2019 38.30 38.30 37.97 37.98 1,163 +0.02(+0.05%)
Oct 07, 2019 38.38 38.38 37.97 37.97 667 -1.04(-2.68%)
Oct 04, 2019 39.34 39.34 39.01 39.01 600 +0.32(+0.83%)
Oct 03, 2019 38.69 38.69 38.34 38.69 1,190 +0.91(+2.41%)
Oct 02, 2019 38.00 38.00 37.78 37.78 1,380 -1.20(-3.08%)
Oct 01, 2019 39.37 39.37 38.81 38.98 1,207 +1.23(+3.26%)
Sep 30, 2019 37.54 37.75 37.54 37.75 744 +0.71(+1.92%)
Sep 27, 2019 37.30 37.30 37.04 37.04 1,700 -1.65(-4.26%)
Sep 26, 2019 38.74 38.74 38.69 38.69 710 +0.61(+1.60%)
Sep 25, 2019 38.19 38.19 38.08 38.08 670 +0.02(+0.04%)
Sep 24, 2019 37.63 38.42 37.63 38.06 1,380 +0.09(+0.22%)
Sep 23, 2019 37.17 38.00 37.17 37.98 980 -0.08(-0.21%)
Sep 20, 2019 38.06 38.06 38.06 38.06 400 -0.29(-0.76%)
Sep 19, 2019 38.35 38.35 38.35 374 +0.00(+0.00%)
Sep 18, 2019 37.48 39.01 37.48 38.35 3,564 +0.34(+0.88%)
Sep 17, 2019 38.02 38.02 38.02 38.02 837 -0.08(-0.20%)
Sep 16, 2019 38.09 38.09 38.09 221 +0.00(+0.00%)
Sep 13, 2019 37.75 38.48 37.75 38.09 3,800 +0.29(+0.77%)
Sep 12, 2019 37.77 38.31 37.77 37.80 2,511 +0.39(+1.04%)
Sep 11, 2019 37.32 37.78 37.12 37.41 7,708 +1.09(+3.02%)
Sep 10, 2019 35.92 36.67 35.91 36.31 11,503 +0.12(+0.35%)
Sep 09, 2019 35.12 36.20 35.12 36.19 9,487 -0.49(-1.35%)
Sep 06, 2019 36.72 36.72 36.35 36.68 800 +1.24(+3.51%)
Sep 05, 2019 35.55 35.93 35.44 35.44 8,114 +0.59(+1.69%)
Sep 04, 2019 34.40 34.87 34.37 34.85 36,729 +0.27(+0.80%)
Sep 03, 2019 34.85 34.92 34.56 34.58 5,838 -0.96(-2.72%)
Aug 30, 2019 35.20 35.61 34.80 35.54 2,600 +2.33(+7.02%)
Aug 29, 2019 33.60 33.60 33.20 33.21 2,959 +0.20(+0.62%)
Aug 28, 2019 33.21 33.29 32.72 33.01 2,244 +0.21(+0.63%)
Aug 27, 2019 32.06 32.80 32.06 32.80 30,371 -0.20(-0.61%)
Aug 26, 2019 33.00 33.00 32.37 33.00 3,678 +0.47(+1.44%)
Aug 23, 2019 32.76 33.06 32.50 32.53 3,100 -0.61(-1.84%)
Aug 22, 2019 33.12 33.20 33.04 33.14 2,365 -0.14(-0.42%)
Aug 21, 2019 33.08 33.28 33.06 33.28 1,270 +0.31(+0.94%)
Aug 20, 2019 32.67 33.14 32.67 32.97 21,738 +0.05(+0.15%)
Aug 19, 2019 33.08 33.44 32.92 32.92 4,822 +0.03(+0.09%)
Aug 16, 2019 32.56 33.04 32.56 32.89 1,400 -0.45(-1.35%)
Aug 15, 2019 32.65 33.34 32.65 33.34 9,670 +0.76(+2.33%)
Aug 14, 2019 33.05 33.44 32.58 32.58 4,110 -0.46(-1.39%)
Aug 13, 2019 33.41 33.45 33.03 33.04 16,145 -0.64(-1.90%)
Aug 12, 2019 33.35 34.23 33.35 33.68 3,795 -0.52(-1.53%)
Aug 09, 2019 34.20 34.41 34.00 34.20 4,000 -0.15(-0.42%)
Aug 08, 2019 33.78 34.35 33.78 34.35 4,108 +0.03(+0.09%)
Aug 07, 2019 33.75 34.53 33.75 34.32 16,839 -0.35(-1.01%)
Aug 06, 2019 33.73 34.76 33.73 34.67 34,118 +0.02(+0.06%)
Aug 05, 2019 34.89 34.94 34.30 34.65 3,733 -1.07(-3.00%)
Aug 02, 2019 36.67 36.67 35.70 35.72 3,700 -0.86(-2.35%)
Aug 01, 2019 36.97 37.15 36.31 36.58 20,818 +0.03(+0.08%)
Jul 31, 2019 37.05 37.19 36.50 36.55 9,683 -0.64(-1.72%)
Jul 30, 2019 35.59 37.19 35.15 37.19 10,488 +1.99(+5.65%)
Jul 29, 2019 35.00 35.20 35.00 35.20 2,510 -0.41(-1.15%)
Jul 26, 2019 35.69 35.77 35.61 35.61 3,000 +0.42(+1.19%)
Jul 25, 2019 35.98 35.98 35.09 35.19 4,986 -1.19(-3.26%)
Jul 24, 2019 36.43 36.63 36.10 36.38 3,553 +1.24(+3.54%)
Jul 23, 2019 35.33 35.33 35.08 35.13 9,950 +0.84(+2.45%)
Jul 22, 2019 34.68 34.68 33.80 34.29 3,399 +0.58(+1.72%)
Jul 19, 2019 33.79 33.84 33.71 33.71 4,600 -0.51(-1.49%)
Jul 18, 2019 33.81 34.22 33.65 34.22 16,974 -0.10(-0.29%)
Jul 17, 2019 34.48 34.48 34.32 34.32 8,850 -0.32(-0.92%)
Jul 16, 2019 35.17 35.37 34.64 34.64 13,377 -0.77(-2.17%)
Jul 15, 2019 35.41 35.41 35.15 35.41 1,182 +0.07(+0.20%)
Jul 12, 2019 35.05 35.34 35.04 35.34 6,600 +0.74(+2.14%)
Jul 11, 2019 34.66 34.83 34.49 34.60 5,195 +0.93(+2.75%)
Jul 10, 2019 34.02 34.06 33.54 33.67 10,980 -0.23(-0.69%)
Jul 09, 2019 33.32 34.01 33.32 33.91 23,897 -0.69(-1.99%)
Jul 08, 2019 34.61 34.61 34.56 34.60 25,215 +0.26(+0.74%)
Jul 05, 2019 34.57 34.57 34.34 34.34 1,100 -0.05(-0.15%)
Jul 03, 2019 34.70 34.74 34.40 34.40 6,600 -0.35(-1.02%)
Jul 02, 2019 35.12 35.12 34.60 34.75 12,375 +0.03(+0.09%)
Jul 01, 2019 34.89 34.93 34.70 34.72 2,770 +1.03(+3.06%)
Jun 28, 2019 33.68 33.69 33.53 33.69 1,500 -0.11(-0.33%)
Jun 27, 2019 34.11 34.11 33.80 33.80 5,288 +0.39(+1.18%)
Jun 26, 2019 33.78 33.78 33.13 33.41 7,104 +0.31(+0.94%)
Jun 25, 2019 33.54 33.54 33.09 33.09 7,775 -0.37(-1.09%)
Jun 24, 2019 33.62 33.62 33.40 33.46 3,767 +0.07(+0.21%)
Jun 21, 2019 33.32 33.43 33.26 33.39 9,100 -0.11(-0.33%)
Jun 20, 2019 33.59 33.60 33.40 33.50 2,017 -0.47(-1.38%)
Jun 19, 2019 34.00 34.01 33.97 33.97 9,024 +0.64(+1.92%)
Jun 18, 2019 33.08 33.33 33.08 33.33 5,212 +0.12(+0.36%)
Jun 17, 2019 32.99 33.22 32.99 33.21 855 +0.07(+0.21%)
Jun 14, 2019 33.03 33.14 33.03 33.14 1,200 -0.22(-0.66%)
Jun 13, 2019 33.40 33.82 33.36 33.36 781 +0.45(+1.37%)
Jun 12, 2019 33.16 33.16 32.91 32.91 709 -0.60(-1.79%)
Jun 11, 2019 33.33 33.65 33.33 33.51 19,974 -0.06(-0.18%)
Jun 10, 2019 33.16 33.57 33.12 33.57 1,222 +0.73(+2.21%)
Jun 07, 2019 32.84 32.84 32.84 325 +0.00(+0.00%)
Jun 06, 2019 32.76 32.84 32.48 32.84 1,740 -1.26(-3.68%)
Jun 05, 2019 34.30 34.30 33.94 34.10 14,602 +0.48(+1.43%)
Jun 04, 2019 33.23 33.62 33.19 33.62 4,156 +1.50(+4.67%)
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.