Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.95 35.95 34.53 35.06 396,826 +0.81(+2.38%)
May 28, 2020 35.13 35.66 33.22 34.25 468,775 -0.31(-0.91%)
May 27, 2020 33.96 35.19 33.64 34.56 509,818 +1.23(+3.68%)
May 26, 2020 32.75 34.12 32.28 33.34 552,215 +1.87(+5.95%)
May 22, 2020 31.34 32.13 31.00 31.47 263,088 +0.11(+0.34%)
May 21, 2020 30.53 32.30 30.53 31.36 262,117 +0.97(+3.19%)
May 20, 2020 29.82 30.80 29.57 30.39 794,073 +1.13(+3.85%)
May 19, 2020 30.83 31.12 29.16 29.26 166,011 -1.62(-5.24%)
May 18, 2020 30.47 31.31 29.71 30.88 346,698 +1.47(+5.00%)
May 15, 2020 30.11 30.11 29.12 29.41 232,791 -0.39(-1.32%)
May 14, 2020 30.40 30.40 29.24 29.80 151,060 -1.36(-4.37%)
May 13, 2020 32.11 32.11 30.62 31.16 91,278 -1.19(-3.67%)
May 12, 2020 32.98 33.01 32.03 32.35 716,184 -0.35(-1.08%)
May 11, 2020 33.42 33.42 32.29 32.70 138,433 -1.36(-4.00%)
May 08, 2020 33.76 34.27 33.36 34.06 89,056 +1.28(+3.92%)
May 07, 2020 34.02 34.10 32.41 32.78 85,805 -0.37(-1.12%)
May 06, 2020 33.88 34.02 32.94 33.15 88,543 -0.86(-2.54%)
May 05, 2020 35.12 36.56 33.60 34.02 214,989 +2.07(+6.47%)
May 04, 2020 32.66 33.12 31.15 31.95 139,662 -1.33(-4.01%)
May 01, 2020 33.89 34.39 32.97 33.28 138,430 -1.59(-4.55%)
Apr 30, 2020 34.48 35.45 34.06 34.87 94,928 -0.57(-1.60%)
Apr 29, 2020 33.58 35.90 32.97 35.44 177,637 +2.96(+9.12%)
Apr 28, 2020 32.58 33.07 31.58 32.48 76,581 +0.81(+2.57%)
Apr 27, 2020 30.36 31.98 30.23 31.66 86,346 +1.71(+5.69%)
Apr 24, 2020 30.32 30.32 29.18 29.96 65,185 -0.27(-0.91%)
Apr 23, 2020 29.71 31.25 29.71 30.23 106,182 +0.53(+1.78%)
Apr 22, 2020 30.38 30.38 29.48 29.70 153,686 +0.20(+0.66%)
Apr 21, 2020 29.78 30.33 29.23 29.51 93,599 -1.36(-4.41%)
Apr 20, 2020 31.74 31.74 29.95 30.87 117,296 -1.48(-4.58%)
Apr 17, 2020 31.16 32.61 31.16 32.35 117,313 +1.98(+6.52%)
Apr 16, 2020 30.87 31.34 29.59 30.37 250,190 -0.19(-0.61%)
Apr 15, 2020 29.93 30.92 29.39 30.56 181,117 -0.53(-1.70%)
Apr 14, 2020 30.12 31.20 28.92 31.08 339,389 +1.90(+6.52%)
Apr 13, 2020 31.08 31.24 28.45 29.18 268,825 -1.97(-6.32%)
Apr 09, 2020 31.38 33.04 29.71 31.15 950,138 -1.62(-4.94%)
Apr 08, 2020 34.05 34.49 32.32 32.77 295,217 -0.41(-1.24%)
Apr 07, 2020 34.61 34.63 32.19 33.18 148,470 +0.20(+0.59%)
Apr 06, 2020 33.90 35.10 32.55 32.99 206,646 +1.00(+3.13%)
Apr 03, 2020 34.11 34.11 31.31 31.99 112,621 -2.27(-6.64%)
Apr 02, 2020 33.33 36.11 33.13 34.26 76,422 +0.53(+1.57%)
Apr 01, 2020 35.19 37.96 33.73 33.73 112,773 -3.34(-9.02%)
Mar 31, 2020 36.85 37.27 35.05 37.08 143,116 +0.43(+1.17%)
Mar 30, 2020 34.73 37.05 33.81 36.65 108,273 +2.17(+6.30%)
Mar 27, 2020 36.62 37.49 34.34 34.47 96,960 -3.74(-9.80%)
Mar 26, 2020 35.06 38.52 34.82 38.22 150,180 +3.53(+10.17%)
Mar 25, 2020 39.27 41.49 34.48 34.69 162,006 -4.42(-11.30%)
Mar 24, 2020 40.57 41.78 37.49 39.11 140,000 +1.16(+3.07%)
Mar 23, 2020 37.27 37.96 33.72 37.95 256,989 -0.48(-1.25%)
Mar 20, 2020 42.54 44.88 38.15 38.42 451,049 -4.48(-10.44%)
Mar 19, 2020 39.29 44.00 38.05 42.90 211,822 +3.52(+8.94%)
Mar 18, 2020 38.18 41.12 37.26 39.38 200,273 -2.66(-6.33%)
Mar 17, 2020 36.18 42.63 31.54 42.04 398,967 +6.77(+19.18%)
Mar 16, 2020 31.52 37.52 31.52 35.28 121,082 -1.63(-4.42%)
Mar 13, 2020 33.54 36.91 31.17 36.91 107,494 +5.39(+17.09%)
Mar 12, 2020 33.65 34.69 31.16 31.52 118,855 -4.90(-13.45%)
Mar 11, 2020 38.64 39.25 35.76 36.42 90,611 -3.76(-9.37%)
Mar 10, 2020 36.79 40.28 36.79 40.18 102,977 +4.58(+12.85%)
Mar 09, 2020 37.32 39.18 35.44 35.61 93,143 -4.60(-11.43%)
Mar 06, 2020 38.43 40.36 37.95 40.20 105,040 -0.07(-0.17%)
Mar 05, 2020 41.30 42.18 40.04 40.27 86,163 -2.55(-5.96%)
Mar 04, 2020 41.02 43.13 40.22 42.82 109,482 +2.50(+6.21%)
Mar 03, 2020 40.59 41.83 39.21 40.32 149,195 -0.55(-1.34%)
Mar 02, 2020 39.21 41.20 38.37 40.87 84,753 +2.00(+5.16%)
Feb 28, 2020 38.62 39.05 37.18 38.86 152,702 -0.01(-0.03%)
Feb 27, 2020 38.67 40.13 37.70 38.87 148,374 -1.07(-2.67%)
Feb 26, 2020 40.86 42.20 38.82 39.94 133,633 -0.88(-2.16%)
Feb 25, 2020 42.57 48.39 40.02 40.82 362,774 +2.12(+5.48%)
Feb 24, 2020 39.00 40.28 38.21 38.70 71,099 -2.19(-5.36%)
Feb 21, 2020 42.80 42.80 40.73 40.89 61,162 -1.92(-4.48%)
Feb 20, 2020 42.10 43.12 41.64 42.80 32,501 +0.55(+1.30%)
Feb 19, 2020 42.98 42.99 41.91 42.26 38,070 -0.72(-1.68%)
Feb 18, 2020 43.33 43.98 42.35 42.98 27,529 -0.56(-1.28%)
Feb 14, 2020 44.10 44.93 43.28 43.54 37,127 -0.57(-1.29%)
Feb 13, 2020 45.06 45.23 44.02 44.10 28,729 -1.12(-2.49%)
Feb 12, 2020 44.71 45.62 44.48 45.23 43,610 +0.97(+2.19%)
Feb 11, 2020 44.23 45.19 44.09 44.26 38,119 +0.51(+1.16%)
Feb 10, 2020 43.40 44.02 43.07 43.75 52,310 +0.19(+0.43%)
Feb 07, 2020 43.62 44.05 43.33 43.57 31,297 -0.39(-0.89%)
Feb 06, 2020 43.98 44.13 43.42 43.96 34,635 +0.29(+0.67%)
Feb 05, 2020 43.59 43.94 43.23 43.66 45,582 +0.81(+1.89%)
Feb 04, 2020 42.94 43.33 42.63 42.85 45,981 +0.94(+2.24%)
Feb 03, 2020 41.95 42.97 41.68 41.91 38,574 +0.34(+0.82%)
Jan 31, 2020 43.73 43.73 41.31 41.57 74,356 -2.51(-5.70%)
Jan 30, 2020 42.60 44.28 42.52 44.09 54,132 +0.89(+2.06%)
Jan 29, 2020 43.20 43.80 42.51 43.20 44,935 +0.13(+0.30%)
Jan 28, 2020 43.22 43.67 42.80 43.07 33,158 +0.22(+0.50%)
Jan 27, 2020 42.01 43.31 42.01 42.85 37,607 -0.43(-0.99%)
Jan 24, 2020 44.89 44.89 42.96 43.28 45,616 -1.44(-3.21%)
Jan 23, 2020 43.66 45.12 43.08 44.72 68,350 +0.75(+1.71%)
Jan 22, 2020 44.42 44.49 43.40 43.97 50,662 -0.27(-0.62%)
Jan 21, 2020 45.95 46.05 44.19 44.24 44,131 -2.08(-4.50%)
Jan 17, 2020 48.16 48.16 46.26 46.32 102,278 -1.40(-2.93%)
Jan 16, 2020 46.41 47.74 46.17 47.72 69,739 +1.75(+3.81%)
Jan 15, 2020 45.37 46.27 45.32 45.97 48,310 +0.45(+0.99%)
Jan 14, 2020 44.40 46.72 44.39 45.52 78,336 +0.86(+1.93%)
Jan 13, 2020 43.92 44.67 43.75 44.66 39,786 +0.73(+1.67%)
Jan 10, 2020 44.84 45.07 43.81 43.93 70,470 -0.95(-2.11%)
Jan 09, 2020 45.51 45.95 44.61 44.88 50,058 -0.51(-1.12%)
Jan 08, 2020 45.40 46.06 45.15 45.39 117,659 -0.09(-0.19%)
Jan 07, 2020 45.43 45.71 44.88 45.47 41,073 -0.31(-0.68%)
Jan 06, 2020 44.59 46.00 44.27 45.79 73,154 +0.60(+1.32%)
Jan 03, 2020 44.06 45.28 43.82 45.19 65,253 +0.35(+0.79%)
Jan 02, 2020 45.42 45.76 44.11 44.84 77,589 -0.27(-0.61%)
Dec 31, 2019 44.40 45.89 44.40 45.11 75,219 +0.60(+1.34%)
Dec 30, 2019 44.31 44.85 44.19 44.52 40,108 +0.12(+0.26%)
Dec 27, 2019 44.86 45.16 44.33 44.40 83,519 -0.30(-0.68%)
Dec 26, 2019 44.63 45.07 44.30 44.70 51,330 +0.24(+0.55%)
Dec 24, 2019 44.80 44.80 44.25 44.46 10,452 -0.28(-0.63%)
Dec 23, 2019 44.54 44.79 43.97 44.74 47,780 +0.20(+0.44%)
Dec 20, 2019 44.59 44.72 44.28 44.55 199,627 -0.09(-0.20%)
Dec 19, 2019 44.90 44.96 44.32 44.63 67,292 -0.52(-1.15%)
Dec 18, 2019 44.80 45.28 44.30 45.15 60,570 +0.43(+0.96%)
Dec 17, 2019 44.35 45.08 43.91 44.72 83,379 -0.04(-0.09%)
Dec 16, 2019 45.95 46.36 44.43 44.76 79,267 -0.71(-1.57%)
Dec 13, 2019 45.58 46.57 45.03 45.47 41,298 -0.46(-1.00%)
Dec 12, 2019 44.79 46.14 44.12 45.93 70,202 +1.20(+2.68%)
Dec 11, 2019 43.27 44.83 43.27 44.73 92,236 +1.43(+3.31%)
Dec 10, 2019 43.00 43.30 42.59 43.30 45,619 +0.25(+0.59%)
Dec 09, 2019 43.22 43.81 42.86 43.04 56,840 -0.54(-1.23%)
Dec 06, 2019 43.66 44.67 43.55 43.58 68,660 +0.61(+1.43%)
Dec 05, 2019 43.02 43.06 42.45 42.97 56,544 +0.15(+0.34%)
Dec 04, 2019 42.42 43.29 42.42 42.82 49,234 +0.82(+1.95%)
Dec 03, 2019 42.28 42.57 41.83 42.00 92,903 -1.00(-2.31%)
Dec 02, 2019 43.23 43.66 42.87 42.99 33,598 -0.70(-1.61%)
Nov 29, 2019 44.40 44.59 43.53 43.70 19,265 -0.91(-2.03%)
Nov 27, 2019 44.23 44.71 43.50 44.60 54,415 +0.60(+1.38%)
Nov 26, 2019 44.66 44.91 43.79 44.00 48,543 -0.89(-1.98%)
Nov 25, 2019 43.51 45.23 43.51 44.89 62,903 +1.81(+4.19%)
Nov 22, 2019 42.58 43.27 42.00 43.08 73,989 +0.86(+2.03%)
Nov 21, 2019 42.20 42.35 40.85 42.22 73,433 +0.31(+0.74%)
Nov 20, 2019 42.51 43.15 41.55 41.91 79,858 -0.90(-2.10%)
Nov 19, 2019 42.72 43.44 42.34 42.81 35,398 +0.31(+0.73%)
Nov 18, 2019 42.99 43.57 42.02 42.50 34,167 -0.94(-2.16%)
Nov 15, 2019 44.30 44.37 43.37 43.43 37,711 -0.40(-0.91%)
Nov 14, 2019 44.38 44.93 43.63 43.83 66,519 -0.62(-1.40%)
Nov 13, 2019 44.50 44.69 43.42 44.46 99,754 -0.48(-1.06%)
Nov 12, 2019 44.56 45.32 44.43 44.94 102,590 +0.33(+0.74%)
Nov 11, 2019 43.62 44.68 43.28 44.60 101,509 +0.61(+1.40%)
Nov 08, 2019 43.40 44.15 42.94 43.99 47,242 +0.20(+0.47%)
Nov 07, 2019 42.96 44.36 42.43 43.78 101,071 +1.60(+3.79%)
Nov 06, 2019 45.22 45.37 42.08 42.18 74,986 -3.50(-7.67%)
Nov 05, 2019 38.54 45.93 38.54 45.69 145,901 +4.77(+11.66%)
Nov 04, 2019 40.98 41.70 40.48 40.92 74,126 -0.11(-0.26%)
Nov 01, 2019 39.10 41.13 39.10 41.02 58,822 +2.35(+6.08%)
Oct 31, 2019 39.87 39.87 38.01 38.67 73,038 -1.67(-4.14%)
Oct 30, 2019 40.45 40.45 39.19 40.34 29,239 -0.13(-0.31%)
Oct 29, 2019 40.24 40.62 39.92 40.47 61,541 -0.05(-0.12%)
Oct 28, 2019 40.67 41.01 40.02 40.52 52,231 -0.03(-0.07%)
Oct 25, 2019 39.41 40.67 39.41 40.55 29,923 +1.16(+2.95%)
Oct 24, 2019 41.14 41.14 39.21 39.38 45,373 -1.65(-4.02%)
Oct 23, 2019 39.84 41.20 39.84 41.03 70,881 +1.35(+3.39%)
Oct 22, 2019 39.46 39.91 38.44 39.69 45,733 +0.16(+0.39%)
Oct 21, 2019 38.98 39.72 38.84 39.53 45,258 +0.96(+2.48%)
Oct 18, 2019 37.61 38.82 37.42 38.57 52,571 +0.77(+2.04%)
Oct 17, 2019 37.42 38.18 37.37 37.80 48,420 +0.43(+1.15%)
Oct 16, 2019 37.36 38.07 37.18 37.37 30,472 -0.27(-0.73%)
Oct 15, 2019 37.21 38.08 37.03 37.65 46,366 +0.46(+1.23%)
Oct 14, 2019 36.99 37.27 36.30 37.19 39,597 -0.23(-0.63%)
Oct 11, 2019 37.01 38.25 37.01 37.42 88,336 +1.06(+2.93%)
Oct 10, 2019 36.54 37.45 35.95 36.36 62,982 -0.39(-1.06%)
Oct 09, 2019 37.03 38.06 36.29 36.75 49,101 +0.31(+0.86%)
Oct 08, 2019 36.04 37.07 35.59 36.44 105,857 -0.26(-0.72%)
Oct 07, 2019 37.47 37.75 36.52 36.70 139,635 -0.98(-2.59%)
Oct 04, 2019 37.01 38.73 36.41 37.68 123,178 +0.77(+2.09%)
Oct 03, 2019 36.91 37.01 35.69 36.91 85,294 -0.25(-0.68%)
Oct 02, 2019 37.05 37.25 36.39 37.16 64,452 -0.59(-1.57%)
Oct 01, 2019 39.82 40.29 37.49 37.75 55,743 -1.74(-4.41%)
Sep 30, 2019 39.57 40.25 39.30 39.50 66,354 -0.03(-0.07%)
Sep 27, 2019 39.54 40.59 39.22 39.52 38,314 +0.19(+0.47%)
Sep 26, 2019 40.33 40.33 38.98 39.34 45,543 -0.99(-2.46%)
Sep 25, 2019 38.77 40.56 38.48 40.33 93,879 +1.38(+3.55%)
Sep 24, 2019 40.78 40.94 38.70 38.95 93,756 -2.07(-5.05%)
Sep 23, 2019 41.54 41.96 40.87 41.02 64,866 -0.94(-2.25%)
Sep 20, 2019 41.95 42.58 41.09 41.97 169,899 +0.10(+0.23%)
Sep 19, 2019 42.00 42.91 41.46 41.87 61,162 +0.13(+0.30%)
Sep 18, 2019 42.63 42.63 41.06 41.74 57,290 -0.84(-1.97%)
Sep 17, 2019 42.15 42.76 41.56 42.58 55,449 +0.19(+0.46%)
Sep 16, 2019 42.84 43.32 42.21 42.39 71,421 -0.92(-2.11%)
Sep 13, 2019 44.00 44.25 43.07 43.30 93,270 -0.48(-1.09%)
Sep 12, 2019 44.07 44.07 43.10 43.78 115,473 -0.11(-0.24%)
Sep 11, 2019 43.80 44.45 42.88 43.89 255,058 +0.38(+0.87%)
Sep 10, 2019 42.83 43.79 41.97 43.51 88,384 +0.66(+1.55%)
Sep 09, 2019 43.33 43.73 41.91 42.84 66,141 -0.63(-1.46%)
Sep 06, 2019 43.04 43.71 42.53 43.48 80,635 +0.43(+0.99%)
Sep 05, 2019 41.05 43.45 40.98 43.05 145,497 +2.72(+6.73%)
Sep 04, 2019 38.79 40.47 38.65 40.33 110,243 +2.23(+5.85%)
Sep 03, 2019 41.19 41.28 38.04 38.10 113,655 -3.55(-8.53%)
Aug 30, 2019 41.41 41.82 40.83 41.66 110,835 +0.74(+1.81%)
Aug 29, 2019 39.60 41.08 39.25 40.92 75,856 +2.00(+5.13%)
Aug 28, 2019 37.32 39.19 37.32 38.92 61,100 +1.42(+3.79%)
Aug 27, 2019 38.03 38.64 36.87 37.50 96,770 -0.12(-0.31%)
Aug 26, 2019 38.10 38.31 37.39 37.62 52,878 +0.14(+0.36%)
Aug 23, 2019 39.02 39.41 37.24 37.48 82,073 -1.94(-4.91%)
Aug 22, 2019 40.28 40.89 39.40 39.42 46,723 -0.92(-2.27%)
Aug 21, 2019 41.06 41.20 40.31 40.33 46,452 -0.21(-0.53%)
Aug 20, 2019 40.57 40.78 40.30 40.55 59,933 -0.29(-0.72%)
Aug 19, 2019 40.93 41.29 40.13 40.84 39,635 +0.61(+1.52%)
Aug 16, 2019 39.37 40.45 39.18 40.23 38,520 +0.94(+2.40%)
Aug 15, 2019 39.65 39.86 38.58 39.28 47,336 -0.18(-0.47%)
Aug 14, 2019 40.52 41.49 39.30 39.47 45,888 -2.08(-5.01%)
Aug 13, 2019 40.29 42.26 40.23 41.55 38,491 +1.20(+2.97%)
Aug 12, 2019 41.37 41.85 40.29 40.35 69,406 -1.17(-2.81%)
Aug 09, 2019 42.77 43.22 41.43 41.52 49,716 -1.63(-3.77%)
Aug 08, 2019 43.04 43.83 42.57 43.15 60,962 +0.72(+1.70%)
Aug 07, 2019 42.64 43.38 41.12 42.43 160,450 -1.40(-3.20%)
Aug 06, 2019 39.52 44.48 39.52 43.83 173,646 +4.57(+11.63%)
Aug 05, 2019 41.78 42.84 39.10 39.26 107,938 -3.61(-8.42%)
Aug 02, 2019 43.71 44.02 42.06 42.87 48,997 -1.04(-2.37%)
Aug 01, 2019 45.92 46.45 43.80 43.92 98,465 -1.80(-3.94%)
Jul 31, 2019 46.36 47.97 44.82 45.72 129,981 -0.55(-1.18%)
Jul 30, 2019 44.50 46.48 44.43 46.26 75,315 +1.19(+2.64%)
Jul 29, 2019 45.23 45.55 44.31 45.07 58,465 -0.17(-0.37%)
Jul 26, 2019 45.35 45.36 44.25 45.24 92,037 +0.02(+0.04%)
Jul 25, 2019 46.97 47.14 44.97 45.22 70,647 -1.45(-3.11%)
Jul 24, 2019 45.10 46.85 44.07 46.67 86,965 +0.96(+2.11%)
Jul 23, 2019 44.03 45.75 43.42 45.71 31,653 +1.89(+4.31%)
Jul 22, 2019 44.66 45.44 43.76 43.82 55,699 -0.81(-1.81%)
Jul 19, 2019 44.54 45.84 44.38 44.63 44,683 -0.16(-0.35%)
Jul 18, 2019 44.71 45.92 44.47 44.78 32,771 +0.07(+0.15%)
Jul 17, 2019 45.42 45.46 44.52 44.71 55,758 -0.85(-1.86%)
Jul 16, 2019 44.33 46.04 43.65 45.56 48,261 +1.07(+2.41%)
Jul 15, 2019 45.48 45.48 44.35 44.49 30,162 -0.99(-2.18%)
Jul 12, 2019 43.68 46.07 42.69 45.48 67,590 +1.78(+4.08%)
Jul 11, 2019 44.17 44.17 43.54 43.70 39,615 -0.42(-0.95%)
Jul 10, 2019 44.01 44.68 43.71 44.12 49,029 +0.41(+0.94%)
Jul 09, 2019 42.90 43.81 42.48 43.71 48,887 +0.21(+0.49%)
Jul 08, 2019 44.16 44.86 43.15 43.50 74,427 -0.96(-2.17%)
Jul 05, 2019 44.12 44.82 43.84 44.46 51,976 -0.19(-0.44%)
Jul 03, 2019 44.24 45.16 44.04 44.66 33,795 +0.52(+1.17%)
Jul 02, 2019 46.01 46.50 43.60 44.14 44,909 -1.28(-2.82%)
Jul 01, 2019 45.68 46.44 45.18 45.42 45,235 +0.33(+0.73%)
Jun 28, 2019 43.91 45.37 43.91 45.09 219,228 +1.37(+3.13%)
Jun 27, 2019 42.49 43.72 42.49 43.72 89,463 +1.39(+3.28%)
Jun 26, 2019 42.62 43.67 42.06 42.33 63,954 -0.26(-0.62%)
Jun 25, 2019 42.99 43.36 41.13 42.59 69,183 -0.32(-0.75%)
Jun 24, 2019 45.43 45.65 42.85 42.91 88,425 -2.40(-5.30%)
Jun 21, 2019 44.77 45.81 43.13 45.31 175,382 +0.53(+1.19%)
Jun 20, 2019 44.71 45.19 44.10 44.78 70,584 +0.86(+1.95%)
Jun 19, 2019 44.45 44.66 43.35 43.93 76,653 -0.44(-0.99%)
Jun 18, 2019 43.28 45.10 43.19 44.36 114,153 -1.08(-2.37%)
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.