Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.25 23.76 23.25 23.45 281 +0.21(+0.89%)
Apr 29, 2020 23.24 23.24 23.24 23.24 5,486 -2.56(-9.91%)
Apr 28, 2020 24.66 25.80 24.66 25.80 397 +0.95(+3.81%)
Apr 27, 2020 24.54 24.85 24.54 24.85 376 -0.47(-1.85%)
Apr 24, 2020 25.39 25.39 25.32 25.32 200 -0.66(-2.56%)
Apr 23, 2020 25.98 25.98 25.98 25.98 0 -0.31(-1.20%)
Apr 22, 2020 26.30 26.30 26.30 26.30 116 -1.46(-5.25%)
Apr 21, 2020 27.75 27.75 27.75 27.75 0 +1.64(+6.28%)
Apr 20, 2020 26.12 26.12 26.12 26.12 50 +0.29(+1.14%)
Apr 17, 2020 25.82 25.82 25.82 25.82 100 -0.56(-2.14%)
Apr 16, 2020 25.98 26.73 25.98 26.38 200 -0.34(-1.26%)
Apr 15, 2020 27.33 27.33 26.38 26.72 1,050 +0.58(+2.22%)
Apr 14, 2020 26.14 26.14 26.14 26.14 0 -1.63(-5.88%)
Apr 13, 2020 28.43 28.43 27.77 27.77 125 -0.10(-0.37%)
Apr 09, 2020 27.88 27.88 27.88 27.88 0 -0.39(-1.37%)
Apr 08, 2020 28.26 28.26 28.26 28.26 0 -1.13(-3.84%)
Apr 07, 2020 29.39 29.39 29.39 29.39 0 -0.42(-1.42%)
Apr 06, 2020 31.58 31.58 29.82 29.82 580 -4.77(-13.78%)
Apr 03, 2020 34.57 34.71 34.53 34.58 500 +1.29(+3.87%)
Apr 02, 2020 33.29 33.29 33.29 33.29 0 -0.85(-2.50%)
Apr 01, 2020 33.42 34.15 33.37 34.15 621 +2.60(+8.24%)
Mar 31, 2020 31.24 31.55 31.24 31.55 383 +0.11(+0.36%)
Mar 30, 2020 31.43 31.43 31.43 31.43 5 -2.62(-7.68%)
Mar 27, 2020 33.50 34.12 32.99 34.05 3,700 +2.61(+8.31%)
Mar 26, 2020 31.44 31.44 31.44 31.44 66 -4.03(-11.37%)
Mar 25, 2020 35.47 35.47 35.47 35.47 20 +0.82(+2.35%)
Mar 24, 2020 34.66 34.66 34.66 34.66 40 -4.04(-10.44%)
Mar 23, 2020 40.95 41.29 38.44 38.70 6,665 -0.94(-2.37%)
Mar 20, 2020 35.32 39.64 35.32 39.64 1,802 +3.30(+9.07%)
Mar 19, 2020 35.45 40.94 35.45 36.34 3,578 -2.31(-5.97%)
Mar 18, 2020 38.80 42.36 38.65 38.65 1,245 +2.54(+7.02%)
Mar 17, 2020 36.59 36.59 36.12 36.12 201 -2.80(-7.20%)
Mar 16, 2020 37.16 38.92 35.66 38.92 14,565 +7.19(+22.65%)
Mar 13, 2020 36.61 36.81 31.73 31.73 2,704 -6.16(-16.26%)
Mar 12, 2020 37.03 37.89 36.37 37.89 651 +5.69(+17.66%)
Mar 11, 2020 31.48 32.78 31.30 32.20 11,211 +2.25(+7.52%)
Mar 10, 2020 32.34 32.80 29.95 29.95 674 -2.88(-8.76%)
Mar 09, 2020 32.83 32.83 32.83 32.83 13 +3.71(+12.75%)
Mar 06, 2020 29.17 29.20 29.10 29.11 1,201 +0.82(+2.91%)
Mar 05, 2020 28.29 28.29 28.29 28.29 0 +1.90(+7.20%)
Mar 04, 2020 27.55 27.70 26.39 26.39 200 -1.90(-6.73%)
Mar 03, 2020 26.37 28.30 26.35 28.30 10,222 +1.56(+5.84%)
Mar 02, 2020 26.73 26.73 26.73 26.73 66 -2.25(-7.76%)
Feb 28, 2020 28.98 28.98 28.98 28.98 100 +0.47(+1.65%)
Feb 27, 2020 28.19 28.51 28.19 28.51 100 +1.94(+7.32%)
Feb 26, 2020 26.57 26.57 26.57 26.57 31 +0.04(+0.17%)
Feb 25, 2020 26.53 26.53 26.53 26.53 0 +1.36(+5.41%)
Feb 24, 2020 25.16 25.16 25.16 25.16 68 +1.56(+6.60%)
Feb 21, 2020 23.61 23.61 23.61 23.61 0 +0.72(+3.14%)
Feb 20, 2020 22.89 22.89 22.89 22.89 0 +0.44(+1.97%)
Feb 19, 2020 22.44 22.44 22.44 22.44 0 -0.21(-0.92%)
Feb 18, 2020 22.65 22.65 22.65 22.65 0 -0.29(-1.28%)
Feb 14, 2020 22.95 22.95 22.95 22.95 0 -0.09(-0.40%)
Feb 13, 2020 23.04 23.04 23.04 23.04 0 +0.01(+0.06%)
Feb 12, 2020 23.02 23.02 23.02 23.02 0 -0.59(-2.51%)
Feb 11, 2020 23.62 23.62 23.62 23.62 0 +0.02(+0.06%)
Feb 10, 2020 23.60 23.60 23.60 23.60 0 -0.24(-1.00%)
Feb 07, 2020 23.84 23.84 23.84 23.84 0 +0.04(+0.17%)
Feb 06, 2020 23.80 23.80 23.80 23.80 4 -0.68(-2.79%)
Feb 05, 2020 24.49 24.49 24.49 24.49 0 -0.04(-0.17%)
Feb 04, 2020 24.53 24.53 24.53 24.53 101 -0.46(-1.83%)
Feb 03, 2020 24.98 24.98 24.98 24.98 63 -0.59(-2.33%)
Jan 31, 2020 25.00 25.58 25.00 25.58 1,402 +0.75(+3.01%)
Jan 30, 2020 24.83 24.83 24.83 24.83 851 +0.55(+2.25%)
Jan 29, 2020 24.28 24.28 24.28 24.28 0 +0.10(+0.42%)
Jan 28, 2020 24.18 24.18 24.18 24.18 64 -0.60(-2.43%)
Jan 27, 2020 24.79 24.79 24.79 24.79 67 +0.75(+3.14%)
Jan 24, 2020 23.60 24.03 23.60 24.03 100 +0.52(+2.23%)
Jan 23, 2020 23.51 23.51 23.51 23.51 300 +0.23(+1.01%)
Jan 22, 2020 23.27 23.27 23.27 23.27 1 +0.00(+0.01%)
Jan 21, 2020 23.27 23.27 23.27 23.27 22 +0.05(+0.21%)
Jan 17, 2020 23.39 23.39 23.22 23.22 100 -0.41(-1.72%)
Jan 16, 2020 23.76 23.76 23.63 23.63 148 -0.36(-1.50%)
Jan 15, 2020 23.93 23.99 23.93 23.99 101 -0.20(-0.83%)
Jan 14, 2020 24.19 24.19 24.19 24.19 34 +0.14(+0.57%)
Jan 13, 2020 24.05 24.05 24.05 24.05 150 -0.45(-1.83%)
Jan 10, 2020 24.50 24.50 24.50 24.50 0 +0.14(+0.57%)
Jan 09, 2020 24.35 24.36 24.35 24.36 132 -0.21(-0.87%)
Jan 08, 2020 24.57 24.57 24.57 24.57 282 -0.32(-1.30%)
Jan 07, 2020 24.89 24.89 24.89 24.89 0 -0.08(-0.31%)
Jan 06, 2020 24.97 24.97 24.97 24.97 221 -0.63(-2.47%)
Jan 03, 2020 25.57 25.60 25.52 25.60 300 +0.22(+0.87%)
Jan 02, 2020 25.53 25.53 25.38 25.38 427 -0.53(-2.04%)
Dec 31, 2019 26.03 26.03 25.91 25.91 300 -0.13(-0.51%)
Dec 30, 2019 25.89 26.05 25.89 26.05 100 +0.58(+2.29%)
Dec 27, 2019 25.46 25.46 25.46 25.46 100 +0.04(+0.16%)
Dec 26, 2019 25.42 25.42 25.42 25.42 110 -0.37(-1.42%)
Dec 24, 2019 25.79 25.79 25.79 25.79 100 +0.04(+0.15%)
Dec 23, 2019 25.75 25.75 25.75 25.75 0 +0.17(+0.65%)
Dec 20, 2019 25.58 25.58 25.58 25.58 100 -0.22(-0.87%)
Dec 19, 2019 25.81 25.81 25.81 25.81 41 -0.40(-1.54%)
Dec 18, 2019 26.21 26.21 26.21 26.21 0 -0.37(-1.39%)
Dec 17, 2019 26.60 26.60 26.58 26.58 190 +0.01(+0.03%)
Dec 16, 2019 26.62 26.67 26.57 26.57 1,963 -0.55(-2.04%)
Dec 13, 2019 27.16 27.16 27.13 27.13 300 +0.16(+0.61%)
Dec 12, 2019 26.96 26.96 26.96 26.96 29 -0.06(-0.24%)
Dec 11, 2019 27.03 27.03 27.03 27.03 0 -0.29(-1.06%)
Dec 10, 2019 27.32 27.32 27.32 27.32 0 +0.23(+0.83%)
Dec 09, 2019 27.09 27.09 27.09 27.09 1 +0.18(+0.68%)
Dec 06, 2019 26.91 26.91 26.91 26.91 0 -0.32(-1.17%)
Dec 05, 2019 27.23 27.23 27.23 27.23 0 -0.19(-0.69%)
Dec 04, 2019 27.42 27.42 27.42 27.42 0 -0.28(-1.00%)
Dec 03, 2019 27.70 27.70 27.70 27.70 290 +0.11(+0.41%)
Dec 02, 2019 27.58 27.58 27.58 27.58 0 +0.47(+1.72%)
Nov 29, 2019 27.12 27.12 27.12 27.12 100 +0.16(+0.61%)
Nov 27, 2019 26.95 26.95 26.95 26.95 0 -0.34(-1.25%)
Nov 26, 2019 27.29 27.29 27.29 27.29 0 -0.19(-0.71%)
Nov 25, 2019 27.52 27.52 27.49 27.49 100 -0.18(-0.65%)
Nov 22, 2019 27.67 27.67 27.67 27.67 0 +0.00(+0.01%)
Nov 21, 2019 27.92 27.92 27.66 27.66 100 -0.13(-0.45%)
Nov 20, 2019 27.60 27.79 27.60 27.79 100 +0.35(+1.27%)
Nov 19, 2019 27.50 27.52 27.44 27.44 471 -0.08(-0.30%)
Nov 18, 2019 27.52 27.52 27.52 27.52 4 -0.18(-0.65%)
Nov 15, 2019 27.70 27.70 27.70 27.70 0 -0.46(-1.62%)
Nov 14, 2019 28.16 28.16 28.16 28.16 0 -0.19(-0.67%)
Nov 13, 2019 28.35 28.35 28.35 28.35 0 -0.03(-0.11%)
Nov 12, 2019 28.38 28.38 28.38 28.38 4 -0.05(-0.17%)
Nov 11, 2019 28.43 28.43 28.43 28.43 0 +0.20(+0.69%)
Nov 08, 2019 28.24 28.24 28.24 28.24 0 -0.14(-0.51%)
Nov 07, 2019 28.38 28.38 28.38 28.38 0 -0.34(-1.18%)
Nov 06, 2019 28.72 28.72 28.72 28.72 0 +0.24(+0.86%)
Nov 05, 2019 28.47 28.47 28.47 28.47 0 -0.03(-0.09%)
Nov 04, 2019 28.50 28.50 28.50 28.50 4 -0.39(-1.34%)
Nov 01, 2019 28.89 28.89 28.89 28.89 300 -0.38(-1.29%)
Oct 31, 2019 29.26 29.26 29.26 29.26 0 -0.04(-0.15%)
Oct 30, 2019 29.31 29.31 29.31 29.31 34 -0.19(-0.65%)
Oct 29, 2019 29.50 29.50 29.50 29.50 0 +0.54(+1.86%)
Oct 28, 2019 28.96 28.96 28.96 28.96 0 -0.54(-1.84%)
Oct 25, 2019 29.50 29.50 29.50 29.50 0 -0.46(-1.53%)
Oct 24, 2019 29.96 29.96 29.96 29.96 0 +0.66(+2.23%)
Oct 23, 2019 29.31 29.31 29.31 29.31 0 -0.44(-1.49%)
Oct 22, 2019 29.75 29.75 29.75 29.75 0 +0.58(+2.00%)
Oct 21, 2019 29.17 29.17 29.17 29.17 0 -0.35(-1.17%)
Oct 18, 2019 29.51 29.51 29.51 29.51 0 +0.62(+2.15%)
Oct 17, 2019 28.89 28.89 28.89 28.89 0 -0.30(-1.02%)
Oct 16, 2019 29.19 29.19 29.19 29.19 0 -0.11(-0.37%)
Oct 15, 2019 29.30 29.30 29.30 29.30 0 -1.00(-3.31%)
Oct 14, 2019 30.30 30.30 30.30 30.30 20 +0.17(+0.55%)
Oct 11, 2019 30.14 30.14 30.14 30.14 0 -0.82(-2.65%)
Oct 10, 2019 30.96 30.96 30.96 30.96 0 -0.29(-0.94%)
Oct 09, 2019 31.25 31.25 31.25 31.25 20 -0.34(-1.08%)
Oct 08, 2019 31.59 31.59 31.21 31.59 100 +0.99(+3.22%)
Oct 07, 2019 30.61 30.61 30.61 30.61 0 -0.02(-0.05%)
Oct 04, 2019 30.62 30.62 30.62 30.62 0 -0.95(-3.00%)
Oct 03, 2019 31.57 31.57 31.57 31.57 21 -0.61(-1.90%)
Oct 02, 2019 32.18 32.18 32.18 32.18 112 +1.00(+3.19%)
Oct 01, 2019 31.19 31.19 31.19 31.19 0 +0.60(+1.95%)
Sep 30, 2019 30.59 30.59 30.59 30.59 20 -0.33(-1.05%)
Sep 27, 2019 30.91 30.91 30.91 30.91 0 +0.69(+2.30%)
Sep 26, 2019 30.22 30.22 30.22 30.22 0 +0.62(+2.10%)
Sep 25, 2019 29.60 29.60 29.60 29.60 50 -0.76(-2.50%)
Sep 24, 2019 30.36 30.36 30.36 30.36 100 +0.92(+3.13%)
Sep 23, 2019 29.44 29.44 29.44 29.44 0 +0.28(+0.95%)
Sep 20, 2019 29.16 29.16 29.16 29.16 0 +0.32(+1.11%)
Sep 19, 2019 28.84 28.84 28.84 28.84 75 -0.03(-0.12%)
Sep 18, 2019 29.07 29.07 28.87 28.87 752 +0.06(+0.20%)
Sep 17, 2019 28.82 28.82 28.82 28.82 0 -0.06(-0.20%)
Sep 16, 2019 28.88 28.88 28.88 28.88 0 +0.27(+0.94%)
Sep 13, 2019 28.61 28.61 28.61 28.61 0 +0.08(+0.27%)
Sep 12, 2019 28.53 28.53 28.53 28.53 0 -0.22(-0.77%)
Sep 11, 2019 28.75 28.75 28.75 28.75 0 -0.35(-1.19%)
Sep 10, 2019 29.10 29.10 29.10 29.10 0 +0.04(+0.14%)
Sep 09, 2019 29.06 29.06 29.06 29.06 0 -0.19(-0.65%)
Sep 06, 2019 29.25 29.25 29.25 29.25 0 +0.16(+0.56%)
Sep 05, 2019 29.09 29.09 29.09 29.09 0 -1.03(-3.43%)
Sep 04, 2019 30.12 30.12 30.12 30.12 0 -1.20(-3.82%)
Sep 03, 2019 31.04 31.40 31.04 31.32 200 +0.60(+1.96%)
Aug 30, 2019 30.71 30.71 30.71 30.71 100 +0.04(+0.13%)
Aug 29, 2019 30.67 30.67 30.67 30.67 0 -0.92(-2.91%)
Aug 28, 2019 31.80 31.80 31.59 31.59 351 -0.14(-0.45%)
Aug 27, 2019 31.24 31.74 31.24 31.74 318 -0.22(-0.69%)
Aug 26, 2019 32.37 32.37 31.96 31.96 753 -1.04(-3.16%)
Aug 23, 2019 32.48 33.00 32.31 33.00 802 +1.88(+6.03%)
Aug 22, 2019 30.89 31.63 30.89 31.12 802 +0.15(+0.48%)
Aug 21, 2019 30.98 30.98 30.98 30.98 100 -0.21(-0.68%)
Aug 20, 2019 30.96 31.19 30.96 31.19 828 +0.41(+1.34%)
Aug 19, 2019 30.75 30.78 30.75 30.78 753 -1.01(-3.19%)
Aug 16, 2019 31.79 31.79 31.79 31.79 0 -0.77(-2.36%)
Aug 15, 2019 32.56 32.56 32.56 32.56 0 -0.07(-0.22%)
Aug 14, 2019 32.63 32.63 32.63 32.63 99 +2.05(+6.70%)
Aug 13, 2019 30.58 30.58 30.58 30.58 2 -0.21(-0.69%)
Aug 09, 2019 30.80 30.80 30.80 0 +0.59(+1.96%)
Aug 08, 2019 30.93 30.93 30.20 30.20 329 -1.13(-3.60%)
Aug 07, 2019 31.33 31.33 31.33 31.33 0 -0.10(-0.31%)
Aug 06, 2019 31.43 31.43 31.43 31.43 0 -0.84(-2.59%)
Aug 05, 2019 32.05 32.26 32.05 32.26 100 +1.87(+6.16%)
Aug 02, 2019 30.52 30.52 30.39 30.39 100 +0.58(+1.96%)
Aug 01, 2019 29.81 29.81 29.81 29.81 1 +0.32(+1.09%)
Jul 31, 2019 29.48 29.48 29.48 29.48 0 +0.38(+1.29%)
Jul 30, 2019 29.11 29.11 29.11 29.11 0 +0.36(+1.27%)
Jul 29, 2019 28.74 28.74 28.74 28.74 0 +0.33(+1.16%)
Jul 26, 2019 28.41 28.41 28.41 28.41 0 -1.85(-6.11%)
Jul 25, 2019 30.26 30.26 30.26 30.26 0 +0.20(+0.67%)
Jul 24, 2019 30.06 30.06 30.06 30.06 0 -0.57(-1.85%)
Jul 23, 2019 30.63 30.63 30.63 30.63 1 -0.16(-0.54%)
Jul 22, 2019 30.79 30.79 30.79 30.79 0 -0.21(-0.69%)
Jul 19, 2019 31.01 31.01 31.01 31.01 0 +0.74(+2.44%)
Jul 18, 2019 30.27 30.27 30.27 30.27 0 +0.59(+1.98%)
Jul 17, 2019 29.68 29.68 29.68 29.68 0 +0.54(+1.86%)
Jul 16, 2019 29.14 29.14 29.14 29.14 1 +0.07(+0.25%)
Jul 15, 2019 29.07 29.07 29.07 29.07 0 -0.04(-0.14%)
Jul 12, 2019 29.11 29.11 29.11 29.11 0 -0.42(-1.41%)
Jul 11, 2019 29.53 29.53 29.53 29.53 0 +0.03(+0.11%)
Jul 10, 2019 29.50 29.50 29.50 29.50 0 -0.67(-2.21%)
Jul 09, 2019 30.16 30.16 30.16 30.16 0 -0.42(-1.37%)
Jul 08, 2019 30.58 30.58 30.58 30.58 0 +0.47(+1.55%)
Jul 05, 2019 30.11 30.11 30.11 30.11 0 +0.01(+0.03%)
Jul 03, 2019 30.10 30.10 30.10 30.10 0 -0.35(-1.15%)
Jul 02, 2019 30.46 30.46 30.46 30.46 0 -0.53(-1.70%)
Jul 01, 2019 30.98 30.98 30.98 30.98 12 -0.54(-1.73%)
Jun 28, 2019 31.53 31.53 31.53 31.53 0 -0.60(-1.88%)
Jun 27, 2019 32.13 32.13 32.13 32.13 8 -0.40(-1.22%)
Jun 26, 2019 32.53 32.53 32.53 32.53 0 +0.25(+0.77%)
Jun 25, 2019 32.28 32.28 32.28 32.28 0 +1.13(+3.62%)
Jun 24, 2019 31.15 31.15 31.15 31.15 0 -0.12(-0.39%)
Jun 21, 2019 31.27 31.27 31.27 31.27 101 -0.22(-0.70%)
Jun 20, 2019 31.49 31.49 31.49 31.49 0 -0.41(-1.29%)
Jun 19, 2019 31.90 31.90 31.90 31.90 0 -0.16(-0.49%)
Jun 18, 2019 32.06 32.06 32.06 32.06 0 -0.30(-0.91%)
Jun 17, 2019 32.36 32.36 32.36 32.36 18 -0.75(-2.28%)
Jun 14, 2019 33.11 33.11 33.11 33.11 0 -0.20(-0.60%)
Jun 13, 2019 33.31 33.31 33.31 33.31 0 -0.74(-2.18%)
Jun 12, 2019 34.05 34.05 34.05 34.05 0 +0.38(+1.14%)
Jun 11, 2019 33.67 33.67 33.67 33.67 0 -0.26(-0.78%)
Jun 10, 2019 33.65 33.93 33.33 33.93 277 +0.09(+0.26%)
Jun 07, 2019 33.84 33.84 33.84 33.84 0 -1.23(-3.50%)
Jun 06, 2019 35.07 35.07 35.07 35.07 0 -0.23(-0.65%)
Jun 05, 2019 35.48 35.94 35.25 35.30 10,196 -0.11(-0.32%)
Jun 04, 2019 36.66 36.75 35.41 35.41 10,196 -1.53(-4.15%)
Jun 03, 2019 36.95 36.95 36.95 36.95 34 +2.25(+6.48%)
May 31, 2019 34.70 34.70 34.70 34.70 0 +0.95(+2.81%)
May 30, 2019 33.75 33.75 33.75 33.75 0 -0.07(-0.22%)
May 29, 2019 33.82 33.82 33.82 33.82 0 +0.72(+2.17%)
May 28, 2019 33.10 33.10 33.10 33.10 0 -0.35(-1.05%)
May 24, 2019 33.46 33.46 33.46 33.46 0 -0.01(-0.02%)
May 23, 2019 33.46 33.46 33.46 33.46 0 +0.97(+2.99%)
May 22, 2019 32.49 32.49 32.49 32.49 0 +0.03(+0.10%)
May 21, 2019 32.46 32.46 32.46 32.46 0 -0.67(-2.02%)
May 20, 2019 33.13 33.13 33.13 33.13 0 +1.10(+3.42%)
May 17, 2019 32.03 32.03 32.03 32.03 0 +0.36(+1.12%)
May 16, 2019 31.68 31.68 31.68 31.68 0 -0.52(-1.62%)
May 15, 2019 32.20 32.20 32.20 32.20 0 -1.46(-4.33%)
May 14, 2019 33.66 33.66 33.66 33.66 0 -0.41(-1.21%)
May 13, 2019 34.07 34.07 34.07 34.07 0 +1.86(+5.77%)
May 10, 2019 32.21 32.21 32.21 32.21 0 -0.01(-0.04%)
May 09, 2019 32.22 32.22 32.22 32.22 0 +0.20(+0.63%)
May 08, 2019 32.02 32.02 32.02 32.02 0 +0.09(+0.29%)
May 07, 2019 31.93 31.93 31.93 31.93 0 +1.00(+3.24%)
May 06, 2019 30.93 30.93 30.93 30.93 0 +0.08(+0.25%)
May 03, 2019 30.85 30.85 30.85 30.85 0 -0.60(-1.91%)
May 02, 2019 31.45 31.45 31.45 31.45 0 +0.32(+1.04%)
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.