Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.98 21.98 21.98 21.98 100 -0.13(-0.59%)
May 28, 2020 22.11 22.11 22.11 22.11 0 +0.03(+0.14%)
May 27, 2020 22.08 22.08 22.08 22.08 0 -0.04(-0.16%)
May 26, 2020 21.62 22.11 21.51 22.11 340 +0.17(+0.77%)
May 22, 2020 21.95 21.95 21.95 21.95 100 -0.07(-0.34%)
May 21, 2020 22.02 22.02 22.02 22.02 0 -0.53(-2.33%)
May 20, 2020 22.56 22.56 21.47 22.55 275 +0.52(+2.34%)
May 19, 2020 21.40 22.03 21.39 22.03 200 -0.04(-0.18%)
May 18, 2020 21.34 22.07 21.34 22.07 343 +0.26(+1.19%)
May 15, 2020 21.81 21.81 21.81 21.81 0 -0.25(-1.11%)
May 14, 2020 22.05 22.05 22.05 22.05 14 +0.04(+0.16%)
May 13, 2020 22.02 22.02 22.02 22.02 0 -0.16(-0.72%)
May 12, 2020 22.18 22.18 22.18 22.18 1 +0.23(+1.05%)
May 11, 2020 21.42 21.95 21.42 21.95 154 +0.37(+1.71%)
May 08, 2020 21.58 21.58 21.58 21.58 0 +0.56(+2.69%)
May 07, 2020 21.02 21.02 21.02 21.02 0 -0.92(-4.19%)
May 06, 2020 21.93 21.93 21.93 21.93 0 -0.26(-1.17%)
May 05, 2020 22.20 22.20 22.20 22.20 6 -0.30(-1.36%)
May 04, 2020 22.50 22.50 22.50 22.50 0 +0.30(+1.33%)
May 01, 2020 22.20 22.20 22.20 22.20 0 +0.20(+0.91%)
Apr 30, 2020 22.00 22.00 22.00 22.00 0 -1.87(-7.83%)
Apr 29, 2020 23.88 23.88 23.88 23.88 12 +1.72(+7.76%)
Apr 28, 2020 22.16 22.16 22.16 22.16 6 -0.52(-2.29%)
Apr 27, 2020 22.68 22.68 22.68 22.68 21 +0.33(+1.48%)
Apr 24, 2020 22.34 22.34 22.34 22.34 0 -1.26(-5.32%)
Apr 23, 2020 22.70 23.60 22.28 23.60 471 +0.75(+3.26%)
Apr 22, 2020 22.83 22.86 22.83 22.86 118 -4.61(-16.78%)
Apr 21, 2020 21.75 27.46 21.75 27.46 406 +4.64(+20.35%)
Apr 20, 2020 21.50 22.94 21.47 22.82 759 +0.55(+2.45%)
Apr 17, 2020 22.27 22.27 22.27 22.27 500 +0.44(+2.02%)
Apr 16, 2020 21.40 21.84 21.39 21.84 450 +1.44(+7.03%)
Apr 15, 2020 19.97 20.40 17.97 20.40 320 -1.79(-8.07%)
Apr 14, 2020 22.19 22.19 22.19 22.19 3 -0.35(-1.55%)
Apr 13, 2020 22.20 22.54 22.20 22.54 545 +4.46(+24.70%)
Apr 09, 2020 18.07 18.07 18.07 18.07 100 -0.01(-0.06%)
Apr 08, 2020 18.09 18.09 18.09 18.09 0 -4.51(-19.96%)
Apr 07, 2020 20.88 22.59 20.88 22.59 166 +1.26(+5.90%)
Apr 06, 2020 21.34 21.34 21.34 21.34 3 +1.93(+9.96%)
Apr 03, 2020 19.41 19.41 19.41 19.41 0 -0.04(-0.23%)
Apr 02, 2020 19.45 19.45 19.45 19.45 60 -0.07(-0.36%)
Apr 01, 2020 19.52 19.52 19.52 19.52 2 -2.75(-12.33%)
Mar 31, 2020 22.27 22.27 22.27 22.27 0 -0.15(-0.67%)
Mar 30, 2020 22.00 22.42 22.00 22.42 528 +0.47(+2.12%)
Mar 27, 2020 21.95 21.95 21.95 21.95 0 +2.42(+12.39%)
Mar 26, 2020 19.53 19.53 19.53 19.53 0 +1.00(+5.38%)
Mar 25, 2020 18.53 18.53 18.53 18.53 638 -3.67(-16.52%)
Mar 24, 2020 18.67 22.20 16.05 22.20 818 +2.96(+15.38%)
Mar 23, 2020 19.24 19.24 19.24 19.24 1 -3.00(-13.47%)
Mar 20, 2020 23.50 23.50 22.23 22.23 100 -1.01(-4.36%)
Mar 19, 2020 19.99 23.25 19.11 23.25 302 +4.24(+22.33%)
Mar 18, 2020 26.14 26.14 19.00 19.00 326 -6.40(-25.19%)
Mar 17, 2020 25.41 25.41 25.41 25.41 33 +2.71(+11.94%)
Mar 16, 2020 22.70 22.70 22.70 22.70 101 +0.00(+0.00%)
Mar 13, 2020 22.70 22.70 22.70 22.70 0 +1.22(+5.68%)
Mar 12, 2020 21.48 21.48 21.48 21.48 2 -2.15(-9.12%)
Mar 11, 2020 23.63 23.63 23.63 23.63 14 +0.26(+1.11%)
Mar 10, 2020 23.37 23.37 23.37 23.37 4 +0.73(+3.20%)
Mar 09, 2020 22.26 22.64 21.75 22.64 2,347 -1.94(-7.89%)
Mar 06, 2020 24.58 24.58 24.58 24.58 100 -0.66(-2.62%)
Mar 05, 2020 25.25 25.25 25.25 25.25 0 -0.75(-2.88%)
Mar 04, 2020 26.00 26.00 26.00 26.00 0 +0.08(+0.31%)
Mar 03, 2020 26.22 26.22 25.24 25.91 647 -2.08(-7.43%)
Mar 02, 2020 27.99 27.99 27.99 27.99 67 +0.71(+2.61%)
Feb 28, 2020 27.70 27.70 27.28 27.28 1,000 -2.14(-7.27%)
Feb 27, 2020 29.20 29.62 28.91 29.42 1,100 -0.87(-2.89%)
Feb 26, 2020 30.28 30.30 29.94 30.30 700 -0.23(-0.74%)
Feb 25, 2020 30.77 30.90 30.26 30.52 4,100 -0.30(-0.97%)
Feb 24, 2020 30.96 30.96 30.82 30.82 1,712 -1.05(-3.31%)
Feb 21, 2020 31.81 31.88 31.81 31.88 300 -0.44(-1.35%)
Feb 20, 2020 32.31 32.31 32.31 32.31 35 -0.42(-1.27%)
Feb 19, 2020 32.73 32.73 32.73 32.73 0 +0.22(+0.66%)
Feb 18, 2020 32.42 32.51 32.42 32.51 1,300 -0.27(-0.82%)
Feb 14, 2020 32.71 32.78 32.64 32.78 200 -0.10(-0.31%)
Feb 13, 2020 32.88 32.88 32.88 32.88 2 -0.00(-0.01%)
Feb 12, 2020 32.81 32.89 32.81 32.89 128 +0.23(+0.70%)
Feb 11, 2020 32.66 32.66 32.66 32.66 0 +0.35(+1.07%)
Feb 10, 2020 32.31 32.31 32.31 32.31 1 -0.09(-0.26%)
Feb 07, 2020 32.39 32.39 32.39 32.39 0 -0.56(-1.70%)
Feb 06, 2020 32.98 32.98 32.96 32.96 201 +0.04(+0.11%)
Feb 05, 2020 32.92 32.92 32.92 32.92 0 +0.27(+0.83%)
Feb 04, 2020 32.65 32.65 32.65 32.65 70 +0.64(+2.00%)
Feb 03, 2020 32.01 32.01 32.01 32.01 0 +0.52(+1.66%)
Jan 31, 2020 31.49 31.49 31.49 31.49 100 -0.87(-2.69%)
Jan 30, 2020 32.36 32.36 32.36 32.36 0 -0.05(-0.15%)
Jan 29, 2020 32.64 32.66 32.41 32.41 3,330 -0.55(-1.68%)
Jan 28, 2020 32.59 32.96 32.59 32.96 150 +0.43(+1.32%)
Jan 27, 2020 32.53 32.53 32.53 32.53 78 -0.62(-1.89%)
Jan 24, 2020 33.20 33.20 33.00 33.16 300 -0.24(-0.71%)
Jan 23, 2020 33.39 33.39 33.39 33.39 0 -0.13(-0.40%)
Jan 22, 2020 33.53 33.53 33.53 33.53 33 -0.05(-0.14%)
Jan 21, 2020 33.54 33.57 33.54 33.57 234 -0.42(-1.23%)
Jan 17, 2020 33.99 33.99 33.99 33.99 0 +0.03(+0.09%)
Jan 16, 2020 33.96 33.96 33.96 33.96 218 +0.15(+0.43%)
Jan 15, 2020 33.85 33.85 33.81 33.81 100 -0.18(-0.54%)
Jan 14, 2020 34.00 34.00 34.00 34.00 0 -0.10(-0.31%)
Jan 13, 2020 34.10 34.10 34.10 34.10 0 +0.20(+0.59%)
Jan 10, 2020 33.90 33.90 33.90 33.90 100 -0.09(-0.25%)
Jan 09, 2020 33.99 33.99 33.99 33.99 0 +0.01(+0.03%)
Jan 08, 2020 33.98 33.98 33.98 33.98 0 +0.31(+0.91%)
Jan 07, 2020 33.67 33.67 33.67 33.67 25 +0.10(+0.30%)
Jan 06, 2020 33.64 33.64 33.57 33.57 450 +0.12(+0.36%)
Jan 03, 2020 33.45 33.45 33.45 33.45 0 -0.51(-1.50%)
Jan 02, 2020 33.96 33.96 33.96 33.96 1 -0.14(-0.41%)
Dec 31, 2019 34.10 34.10 34.10 34.10 100 +0.12(+0.36%)
Dec 30, 2019 33.98 33.98 33.98 33.98 0 -0.05(-0.15%)
Dec 27, 2019 34.15 34.15 34.03 34.03 100 -0.42(-1.23%)
Dec 26, 2019 34.45 34.45 34.45 34.45 0 -0.03(-0.09%)
Dec 24, 2019 34.48 34.48 34.48 34.48 100 -0.15(-0.44%)
Dec 23, 2019 34.64 34.64 34.64 34.64 17 +0.17(+0.48%)
Dec 20, 2019 34.47 34.47 34.47 34.47 0 +0.16(+0.46%)
Dec 19, 2019 34.31 34.31 34.31 34.31 0 -0.17(-0.49%)
Dec 18, 2019 34.48 34.48 34.48 34.48 0 +0.13(+0.37%)
Dec 17, 2019 34.35 34.35 34.35 34.35 0 -0.08(-0.23%)
Dec 16, 2019 34.36 34.43 34.36 34.43 240 +0.44(+1.31%)
Dec 13, 2019 34.00 34.00 33.99 33.99 200 -0.63(-1.81%)
Dec 12, 2019 34.61 34.61 34.61 34.61 0 +0.66(+1.94%)
Dec 11, 2019 34.21 34.21 33.95 33.95 399 -0.41(-1.18%)
Dec 10, 2019 34.31 34.38 34.31 34.36 1,347 +0.32(+0.94%)
Dec 09, 2019 34.04 34.04 34.04 34.04 30 -0.01(-0.02%)
Dec 06, 2019 34.04 34.04 34.04 34.04 0 +0.34(+1.01%)
Dec 05, 2019 33.70 33.70 33.70 33.70 0 +0.23(+0.70%)
Dec 04, 2019 33.47 33.47 33.47 33.47 0 +0.46(+1.40%)
Dec 03, 2019 33.01 33.01 33.01 33.01 0 -0.76(-2.25%)
Dec 02, 2019 33.77 33.77 33.77 33.77 0 +0.15(+0.43%)
Nov 29, 2019 33.62 33.62 33.62 33.62 0 -0.23(-0.69%)
Nov 27, 2019 33.86 33.86 33.86 33.86 100 +0.48(+1.44%)
Nov 26, 2019 33.37 33.37 33.37 33.37 0 -0.11(-0.33%)
Nov 25, 2019 33.48 33.48 33.48 33.48 0 -0.08(-0.23%)
Nov 22, 2019 33.56 33.56 33.56 33.56 100 +0.15(+0.44%)
Nov 21, 2019 33.41 33.41 33.41 33.41 2 +0.37(+1.13%)
Nov 20, 2019 33.04 33.04 33.04 33.04 3 -0.26(-0.78%)
Nov 19, 2019 33.30 33.30 33.30 33.30 2 +0.03(+0.09%)
Nov 18, 2019 33.27 33.27 33.27 33.27 4 -0.18(-0.53%)
Nov 15, 2019 33.45 33.45 33.45 33.45 100 +0.23(+0.69%)
Nov 14, 2019 33.22 33.22 33.22 33.22 4 -0.49(-1.46%)
Nov 13, 2019 33.71 33.71 33.71 33.71 2 -0.14(-0.40%)
Nov 12, 2019 33.85 33.85 33.85 33.85 7 -0.39(-1.15%)
Nov 11, 2019 34.24 34.24 34.24 34.24 0 +0.08(+0.25%)
Nov 08, 2019 34.16 34.16 34.16 34.16 0 +0.05(+0.15%)
Nov 07, 2019 33.51 34.24 33.51 34.10 1,014 +0.75(+2.26%)
Nov 06, 2019 33.43 33.43 33.35 33.35 154 -0.19(-0.58%)
Nov 05, 2019 33.55 33.55 33.55 33.55 182 +0.33(+0.99%)
Nov 04, 2019 33.22 33.22 33.22 33.22 30 +0.40(+1.23%)
Nov 01, 2019 32.60 32.83 32.60 32.81 400 +0.43(+1.34%)
Oct 31, 2019 32.38 32.38 32.38 32.38 101 -0.71(-2.13%)
Oct 30, 2019 33.08 33.08 33.08 33.08 8 -0.46(-1.37%)
Oct 29, 2019 33.54 33.54 33.54 33.54 116 +0.10(+0.31%)
Oct 28, 2019 33.29 33.44 33.29 33.44 125 +0.13(+0.39%)
Oct 25, 2019 33.31 33.31 33.31 33.31 0 +0.45(+1.38%)
Oct 24, 2019 32.85 32.85 32.85 32.85 0 +0.03(+0.09%)
Oct 23, 2019 32.82 32.82 32.82 32.82 3 +0.06(+0.17%)
Oct 22, 2019 32.80 32.80 32.71 32.77 762 -0.40(-1.20%)
Oct 21, 2019 33.16 33.16 33.16 33.16 0 +0.68(+2.08%)
Oct 18, 2019 32.49 32.49 32.49 32.49 0 -0.35(-1.06%)
Oct 17, 2019 32.84 32.84 32.84 32.84 0 +0.12(+0.36%)
Oct 16, 2019 32.72 32.72 32.72 32.72 0 -0.13(-0.40%)
Oct 15, 2019 32.45 32.85 32.06 32.85 2,514 +0.31(+0.94%)
Oct 14, 2019 32.55 32.55 32.55 32.55 0 -0.22(-0.67%)
Oct 11, 2019 33.00 33.00 32.72 32.76 300 +0.70(+2.19%)
Oct 10, 2019 31.86 32.06 31.86 32.06 200 +0.74(+2.37%)
Oct 09, 2019 31.32 31.32 31.32 31.32 2 +0.39(+1.28%)
Oct 08, 2019 30.92 30.92 30.92 30.92 0 -0.49(-1.55%)
Oct 07, 2019 30.75 31.41 30.75 31.41 420 +0.71(+2.33%)
Oct 04, 2019 30.70 30.70 30.70 30.70 100 +0.21(+0.70%)
Oct 03, 2019 30.48 30.48 30.48 30.48 0 -0.98(-3.10%)
Oct 02, 2019 31.46 31.46 31.46 31.46 0 -0.48(-1.49%)
Oct 01, 2019 31.83 31.93 31.83 31.93 100 -0.80(-2.45%)
Sep 30, 2019 32.73 32.73 32.73 32.73 0 -0.05(-0.14%)
Sep 27, 2019 32.78 32.78 32.78 32.78 0 -0.20(-0.59%)
Sep 26, 2019 32.98 32.98 32.98 32.98 0 -0.13(-0.40%)
Sep 25, 2019 33.11 33.11 33.11 33.11 0 +0.90(+2.80%)
Sep 24, 2019 32.21 32.21 32.21 32.21 0 -0.74(-2.24%)
Sep 23, 2019 32.61 32.95 32.61 32.95 100 -0.20(-0.60%)
Sep 20, 2019 33.35 33.35 33.15 33.15 100 -0.47(-1.38%)
Sep 19, 2019 33.61 33.61 33.61 33.61 11 -0.09(-0.26%)
Sep 18, 2019 33.70 33.70 33.70 33.70 75 -0.04(-0.10%)
Sep 17, 2019 33.73 33.73 33.73 33.73 500 -0.23(-0.68%)
Sep 16, 2019 33.97 33.97 33.97 33.97 9 -0.54(-1.58%)
Sep 13, 2019 34.51 34.51 34.51 34.51 0 +0.96(+2.87%)
Sep 12, 2019 33.61 33.61 33.54 33.54 100 +0.49(+1.50%)
Sep 11, 2019 33.05 33.05 33.05 33.05 0 +0.05(+0.15%)
Sep 10, 2019 33.00 33.00 33.00 33.00 75 +1.00(+3.13%)
Sep 09, 2019 32.00 32.00 32.00 32.00 152 +0.58(+1.86%)
Sep 06, 2019 31.35 31.42 31.32 31.42 500 +0.05(+0.14%)
Sep 05, 2019 30.72 31.37 30.72 31.37 300 +1.19(+3.94%)
Sep 04, 2019 30.18 30.18 30.18 30.18 0 -0.38(-1.23%)
Sep 03, 2019 30.49 30.56 30.39 30.56 749 -0.49(-1.56%)
Aug 30, 2019 31.04 31.04 31.04 31.04 0 -0.28(-0.89%)
Aug 29, 2019 31.32 31.32 31.32 31.32 10 +0.37(+1.18%)
Aug 28, 2019 30.96 30.96 30.96 30.96 0 -0.05(-0.16%)
Aug 27, 2019 31.01 31.01 31.01 31.01 0 -0.10(-0.32%)
Aug 26, 2019 31.12 31.12 31.11 31.11 300 +0.26(+0.85%)
Aug 23, 2019 30.84 30.84 30.84 30.84 0 -1.06(-3.31%)
Aug 22, 2019 31.90 31.90 31.90 31.90 0 +0.43(+1.38%)
Aug 21, 2019 31.10 31.46 31.10 31.46 205 +0.63(+2.03%)
Aug 20, 2019 30.84 30.84 30.84 30.84 150 -0.36(-1.16%)
Aug 19, 2019 30.98 31.20 30.98 31.20 100 +0.72(+2.37%)
Aug 16, 2019 30.49 30.49 30.48 30.48 100 +0.13(+0.42%)
Aug 15, 2019 30.35 30.35 30.35 30.35 0 -1.02(-3.27%)
Aug 14, 2019 31.38 31.38 31.38 31.38 0 -0.69(-2.14%)
Aug 13, 2019 32.06 32.06 32.06 32.06 0 +0.81(+2.59%)
Aug 12, 2019 31.25 31.25 31.25 31.25 30 -0.25(-0.81%)
Aug 09, 2019 31.50 31.50 31.50 31.50 0 +0.04(+0.14%)
Aug 08, 2019 31.46 31.46 31.46 31.46 4 +0.37(+1.20%)
Aug 07, 2019 30.87 31.09 30.87 31.09 100 -0.08(-0.26%)
Aug 06, 2019 31.17 31.17 31.17 31.17 0 +0.04(+0.13%)
Aug 05, 2019 30.74 31.13 30.74 31.13 100 -1.19(-3.68%)
Aug 02, 2019 32.08 32.32 32.08 32.32 200 -0.16(-0.48%)
Aug 01, 2019 32.48 32.48 32.48 32.48 0 -1.58(-4.65%)
Jul 31, 2019 34.06 34.06 33.90 34.06 701 +0.51(+1.53%)
Jul 30, 2019 33.55 33.55 33.55 33.55 0 -0.09(-0.26%)
Jul 29, 2019 33.63 33.63 33.63 33.63 2 -0.11(-0.33%)
Jul 26, 2019 33.75 33.75 33.75 33.75 0 +0.05(+0.15%)
Jul 25, 2019 33.53 33.70 33.53 33.70 100 +0.52(+1.57%)
Jul 24, 2019 33.17 33.17 33.17 33.17 2 -0.12(-0.38%)
Jul 23, 2019 33.30 33.30 33.30 33.30 2 +0.13(+0.41%)
Jul 22, 2019 33.16 33.16 33.16 33.16 0 +0.01(+0.03%)
Jul 19, 2019 33.16 33.16 33.16 33.16 0 +0.57(+1.74%)
Jul 18, 2019 32.59 32.59 32.59 32.59 2 -0.61(-1.84%)
Jul 17, 2019 33.20 33.20 33.20 33.20 2 -0.41(-1.22%)
Jul 16, 2019 33.61 33.61 33.61 33.61 2 +0.33(+0.98%)
Jul 15, 2019 33.71 33.71 33.28 33.28 152 +0.00(+0.02%)
Jul 12, 2019 33.93 33.93 33.28 33.28 300 -0.19(-0.58%)
Jul 11, 2019 33.47 33.47 33.47 33.47 322 +0.41(+1.24%)
Jul 10, 2019 33.06 33.06 33.06 33.06 2 -0.88(-2.58%)
Jul 09, 2019 33.97 34.39 33.94 33.94 1,000 +0.29(+0.86%)
Jul 08, 2019 33.65 33.65 33.65 33.65 2 +0.07(+0.21%)
Jul 05, 2019 33.08 33.58 32.85 33.58 300 +1.27(+3.94%)
Jul 03, 2019 32.30 32.30 32.30 32.30 100 +0.02(+0.05%)
Jul 02, 2019 32.29 32.29 32.29 32.29 36 -0.16(-0.48%)
Jul 01, 2019 32.41 32.45 32.41 32.45 100 +0.31(+0.98%)
Jun 28, 2019 32.13 32.13 32.13 32.13 0 +0.13(+0.41%)
Jun 27, 2019 32.00 32.00 32.00 32.00 18 -0.25(-0.78%)
Jun 26, 2019 32.25 32.25 32.25 32.25 2 +0.71(+2.26%)
Jun 25, 2019 31.36 31.54 31.19 31.54 792 +0.18(+0.59%)
Jun 24, 2019 31.49 31.49 31.17 31.36 1,200 -0.69(-2.16%)
Jun 21, 2019 31.97 32.05 31.97 32.05 100 +0.64(+2.03%)
Jun 20, 2019 30.87 31.41 30.87 31.41 688 -0.27(-0.85%)
Jun 19, 2019 32.98 32.98 31.68 31.68 102 -1.18(-3.59%)
Jun 18, 2019 32.44 32.86 32.44 32.86 334 +0.19(+0.59%)
Jun 17, 2019 32.49 32.67 32.49 32.67 140 +0.09(+0.27%)
Jun 14, 2019 32.15 32.58 32.15 32.58 100 +0.44(+1.36%)
Jun 13, 2019 32.42 32.42 32.14 32.14 100 -0.76(-2.32%)
Jun 12, 2019 32.62 32.90 32.62 32.90 203 -0.40(-1.20%)
Jun 11, 2019 33.21 33.30 33.21 33.30 103 +0.21(+0.62%)
Jun 10, 2019 32.91 33.10 32.82 33.10 1,590 +0.49(+1.49%)
Jun 07, 2019 32.55 32.61 31.86 32.61 4,700 -0.40(-1.22%)
Jun 06, 2019 33.01 33.01 33.01 33.01 30 +0.65(+2.00%)
Jun 05, 2019 32.30 32.40 32.14 32.37 402 -0.39(-1.18%)
Jun 04, 2019 32.75 32.75 32.75 32.75 0 +0.47(+1.46%)
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.