Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 33.88 33.88 33.88 33.88 100 -0.28(-0.82%)
Jan 29, 2020 34.16 34.16 34.16 0 +0.00(+0.00%)
Jan 28, 2020 34.16 34.16 34.16 73 +0.00(+0.00%)
Jan 27, 2020 34.16 34.16 34.16 34.16 2,016 -0.88(-2.51%)
Jan 24, 2020 35.04 35.04 35.04 8 +0.00(+0.00%)
Jan 23, 2020 35.04 35.04 35.04 5 +0.00(+0.00%)
Jan 22, 2020 35.04 35.04 35.04 5 +0.00(+0.00%)
Jan 21, 2020 35.04 35.04 35.04 1 +0.00(+0.00%)
Jan 17, 2020 35.04 35.04 35.04 35.04 200 -0.14(-0.40%)
Jan 16, 2020 35.18 35.18 35.18 14 +0.00(+0.00%)
Jan 15, 2020 35.18 35.18 35.18 1 +0.00(+0.00%)
Jan 14, 2020 34.63 35.18 34.63 35.18 3,817 +1.13(+3.32%)
Jan 13, 2020 34.05 34.05 34.05 34.05 335 -0.65(-1.87%)
Jan 10, 2020 34.70 34.70 34.70 63 +0.00(+0.00%)
Jan 07, 2020 34.70 34.70 34.70 0 +0.00(+0.00%)
Jan 06, 2020 34.70 34.70 34.70 75 +0.00(+0.00%)
Jan 02, 2020 34.70 34.70 34.70 0 +0.00(+0.00%)
Dec 31, 2019 34.70 34.70 34.70 10 +0.00(+0.00%)
Dec 30, 2019 34.70 34.70 34.70 34.70 111 -0.71(-2.01%)
Dec 27, 2019 35.41 35.41 35.41 8 +0.00(+0.00%)
Dec 26, 2019 35.41 35.41 35.41 10 +0.00(+0.00%)
Dec 24, 2019 35.41 35.41 35.41 6 +0.00(+0.00%)
Dec 23, 2019 35.41 35.41 35.41 39 +0.00(+0.00%)
Dec 20, 2019 35.41 35.41 35.41 96 +0.00(+0.00%)
Dec 19, 2019 35.41 35.41 35.41 32 +0.00(+0.00%)
Dec 18, 2019 35.41 35.41 35.41 26 +0.00(+0.00%)
Dec 17, 2019 35.41 35.41 35.41 35.41 279 +0.62(+1.78%)
Dec 16, 2019 35.03 35.03 34.79 34.79 537 -1.08(-3.01%)
Dec 12, 2019 35.87 35.87 35.87 0 +0.00(+0.00%)
Dec 11, 2019 35.87 35.87 35.87 112 +0.00(+0.00%)
Dec 10, 2019 35.87 35.87 35.87 1 +0.00(+0.00%)
Dec 09, 2019 35.87 35.87 35.87 35.87 108 -0.29(-0.80%)
Dec 06, 2019 36.16 36.16 36.16 36.16 900 +2.26(+6.67%)
Dec 05, 2019 33.90 33.90 33.90 89 +0.00(+0.00%)
Dec 04, 2019 33.90 33.90 33.90 90 +0.00(+0.00%)
Dec 03, 2019 33.90 33.90 33.90 12 +0.00(+0.00%)
Dec 02, 2019 33.90 33.90 33.90 33.90 231 -1.17(-3.34%)
Nov 29, 2019 35.07 35.07 35.07 5 +0.00(+0.00%)
Nov 26, 2019 35.07 35.07 35.07 0 -1.38(-3.79%)
Nov 22, 2019 36.45 36.45 36.45 0 +0.00(+0.00%)
Nov 20, 2019 36.45 36.45 36.45 0 -1.46(-3.85%)
Nov 19, 2019 37.91 37.91 37.91 2 +0.00(+0.00%)
Nov 15, 2019 37.91 37.91 37.91 0 +0.00(+0.00%)
Nov 14, 2019 37.91 37.91 37.91 16 +0.00(+0.00%)
Nov 13, 2019 37.91 37.91 37.91 37.91 162 -0.09(-0.24%)
Nov 11, 2019 38.00 38.00 38.00 0 +0.31(+0.82%)
Nov 08, 2019 37.69 37.69 37.69 16 +0.00(+0.00%)
Nov 06, 2019 37.69 37.69 37.69 0 +0.00(+0.00%)
Nov 05, 2019 37.69 37.69 37.69 12 +0.00(+0.00%)
Nov 04, 2019 37.69 37.69 37.69 37.69 158 +0.10(+0.27%)
Nov 01, 2019 37.59 37.59 37.59 1 +0.00(+0.00%)
Oct 31, 2019 37.59 37.59 37.59 5 +0.00(+0.00%)
Oct 30, 2019 37.59 37.59 37.59 15 +0.00(+0.00%)
Oct 29, 2019 37.59 37.59 37.59 62 +0.00(+0.00%)
Oct 25, 2019 37.59 37.59 37.59 0 +0.20(+0.53%)
Oct 24, 2019 37.39 37.39 37.39 75 +0.00(+0.00%)
Oct 23, 2019 37.39 37.39 37.39 14 +0.00(+0.00%)
Oct 22, 2019 37.39 37.39 37.39 7 +0.00(+0.00%)
Oct 21, 2019 37.09 37.39 37.09 37.39 379 +1.53(+4.27%)
Oct 18, 2019 35.86 35.86 35.86 10 +0.00(+0.00%)
Oct 17, 2019 35.86 35.86 35.86 23 +0.00(+0.00%)
Oct 16, 2019 35.86 35.86 35.86 1 +0.00(+0.00%)
Oct 15, 2019 35.86 35.86 35.86 5 +0.00(+0.00%)
Oct 14, 2019 35.86 35.86 35.86 29 +0.00(+0.00%)
Oct 10, 2019 35.86 35.86 35.86 0 +0.00(+0.00%)
Oct 09, 2019 35.86 35.86 35.86 30 +0.00(+0.00%)
Oct 08, 2019 35.86 35.86 35.86 1 +0.00(+0.00%)
Oct 07, 2019 35.86 35.86 35.86 39 +0.00(+0.00%)
Oct 02, 2019 35.86 35.86 35.86 0 -0.02(-0.06%)
Oct 01, 2019 35.88 35.88 35.88 35.88 328 +0.57(+1.61%)
Sep 30, 2019 35.31 35.31 35.31 35.31 330 -1.39(-3.79%)
Sep 27, 2019 36.70 36.70 36.70 36.70 700 -0.39(-1.05%)
Sep 26, 2019 37.08 37.09 36.84 37.09 452 +0.99(+2.74%)
Sep 25, 2019 36.10 36.10 36.10 89 +0.00(+0.00%)
Sep 24, 2019 36.03 36.45 36.03 36.10 4,181 +0.85(+2.41%)
Sep 23, 2019 35.42 35.42 35.25 35.25 5,141 +2.77(+8.53%)
Sep 20, 2019 32.48 32.48 32.48 44 +0.00(+0.00%)
Sep 19, 2019 32.48 32.48 32.48 97 +0.00(+0.00%)
Sep 18, 2019 32.48 32.48 32.48 90 +0.00(+0.00%)
Sep 16, 2019 32.48 32.48 32.48 0 +0.00(+0.00%)
Sep 11, 2019 32.48 32.48 32.48 0 +0.00(+0.00%)
Sep 10, 2019 32.48 32.48 32.48 25 +0.00(+0.00%)
Sep 09, 2019 33.16 33.16 32.22 32.48 3,883 -0.29(-0.88%)
Sep 06, 2019 32.77 32.77 32.77 97 +0.00(+0.00%)
Sep 05, 2019 32.77 32.77 32.77 32.77 1,200 +0.96(+3.02%)
Sep 04, 2019 31.81 31.81 31.81 31.81 612 -0.55(-1.70%)
Sep 03, 2019 32.36 32.36 32.36 32.36 238 -0.38(-1.16%)
Aug 30, 2019 32.74 32.74 32.74 21 +0.00(+0.00%)
Aug 29, 2019 32.74 32.74 32.74 173 +0.00(+0.00%)
Aug 28, 2019 32.74 32.74 32.74 32.74 133 -0.43(-1.30%)
Aug 27, 2019 32.84 33.17 32.84 33.17 601 +1.00(+3.11%)
Aug 26, 2019 32.17 32.17 32.17 32.17 478 -1.39(-4.14%)
Aug 22, 2019 33.56 33.56 33.56 0 +0.00(+0.00%)
Aug 21, 2019 33.56 33.56 33.56 12 +0.00(+0.00%)
Aug 20, 2019 33.56 33.56 33.56 33.56 740 +0.51(+1.54%)
Aug 19, 2019 33.05 33.05 33.05 90 +0.00(+0.00%)
Aug 16, 2019 33.05 33.05 33.05 53 +0.00(+0.00%)
Aug 15, 2019 33.05 33.05 33.05 33.05 524 -0.41(-1.23%)
Aug 14, 2019 33.46 33.46 33.46 55 +0.00(+0.00%)
Aug 13, 2019 33.46 33.46 33.46 47 +0.00(+0.00%)
Aug 12, 2019 33.46 33.46 33.46 33.46 100 -0.27(-0.79%)
Aug 09, 2019 33.73 33.73 33.73 68 +0.00(+0.00%)
Aug 08, 2019 33.73 33.73 33.73 33.73 223 -0.17(-0.52%)
Aug 07, 2019 33.90 33.90 33.90 33.90 592 -0.49(-1.42%)
Aug 06, 2019 34.39 34.39 34.39 153 +0.00(+0.00%)
Aug 05, 2019 34.74 34.74 34.34 34.39 6,048 -1.30(-3.64%)
Aug 02, 2019 35.70 35.70 35.69 35.69 600 -0.04(-0.11%)
Aug 01, 2019 35.55 35.97 35.55 35.73 4,240 +1.08(+3.12%)
Jul 31, 2019 34.80 34.82 34.65 34.65 2,831 +1.05(+3.12%)
Jul 30, 2019 33.60 33.60 33.60 33.60 844 -0.20(-0.59%)
Jul 29, 2019 33.85 33.85 33.80 33.80 7,429 -0.73(-2.11%)
Jul 26, 2019 34.53 34.53 34.53 34.53 500 +0.08(+0.23%)
Jul 25, 2019 34.85 34.85 34.45 34.45 4,168 +0.72(+2.13%)
Jul 24, 2019 33.27 33.83 33.27 33.73 19,224 +1.28(+3.94%)
Jul 22, 2019 32.45 32.45 32.45 0 +0.00(+0.00%)
Jul 19, 2019 32.45 32.45 32.45 11 +0.00(+0.00%)
Jul 18, 2019 32.06 32.45 32.06 32.45 258 -0.13(-0.40%)
Jul 17, 2019 32.58 32.58 32.58 25 +0.00(+0.00%)
Jul 15, 2019 32.58 32.58 32.58 0 +0.00(+0.00%)
Jul 12, 2019 32.58 32.58 32.58 5 +0.00(+0.00%)
Jul 11, 2019 32.58 32.58 32.58 119 +0.00(+0.00%)
Jul 10, 2019 32.58 32.58 32.58 104 +0.00(+0.00%)
Jul 09, 2019 32.58 32.58 32.58 4 +0.00(+0.00%)
Jul 08, 2019 32.58 32.58 32.58 3 +0.00(+0.00%)
Jul 05, 2019 32.58 32.58 32.58 20 +0.00(+0.00%)
Jul 03, 2019 32.58 32.58 32.58 26 +0.00(+0.00%)
Jul 02, 2019 32.58 32.58 32.58 46 +0.00(+0.00%)
Jul 01, 2019 32.49 32.58 32.49 32.58 326 +1.22(+3.89%)
Jun 28, 2019 31.36 31.36 31.36 31.36 100 -0.30(-0.96%)
Jun 27, 2019 31.66 31.66 31.66 31.66 527 +0.90(+2.94%)
Jun 26, 2019 30.76 30.76 30.76 30.76 200 +0.85(+2.84%)
Jun 25, 2019 28.58 30.40 27.93 29.91 11,791 +2.39(+8.68%)
Jun 24, 2019 27.52 27.52 27.52 47 +0.00(+0.00%)
Jun 21, 2019 27.52 27.52 27.52 33 +0.00(+0.00%)
Jun 20, 2019 27.52 27.52 27.52 12 +0.00(+0.00%)
Jun 19, 2019 27.52 27.52 27.52 11 +0.00(+0.00%)
Jun 18, 2019 27.52 27.52 27.52 16 +0.00(+0.00%)
Jun 17, 2019 27.52 27.52 27.52 2 +0.00(+0.00%)
Jun 14, 2019 27.52 27.52 27.52 91 +0.00(+0.00%)
Jun 13, 2019 27.52 27.52 27.52 26 +0.00(+0.00%)
Jun 12, 2019 27.52 27.52 27.52 27.52 714 -0.87(-3.06%)
Jun 11, 2019 28.19 28.39 28.19 28.39 276 +0.19(+0.67%)
Jun 10, 2019 28.20 28.20 28.20 28.20 231 +0.72(+2.62%)
Jun 07, 2019 27.48 27.48 27.48 111 +0.00(+0.00%)
Jun 06, 2019 27.00 27.48 27.00 27.48 460 +1.71(+6.64%)
Jun 05, 2019 25.77 25.77 25.77 64 +0.00(+0.00%)
Jun 04, 2019 25.77 25.77 25.77 75 +0.00(+0.00%)
Jun 03, 2019 25.77 25.77 25.77 25.77 112 +0.20(+0.80%)
May 31, 2019 25.57 25.57 25.57 25.57 800 -0.00(-0.02%)
May 30, 2019 25.57 25.57 25.57 25.57 182 +0.27(+1.07%)
May 29, 2019 25.30 25.30 25.30 25.30 358 +0.56(+2.26%)
May 28, 2019 24.74 24.74 24.74 51 +0.00(+0.00%)
May 24, 2019 25.04 25.04 24.74 24.74 1,200 +0.31(+1.27%)
May 23, 2019 24.43 24.43 24.43 24.43 623 +0.02(+0.08%)
May 22, 2019 24.41 24.41 24.41 24.41 334 +0.08(+0.33%)
May 21, 2019 24.33 24.33 24.33 24.33 279 +0.08(+0.33%)
May 20, 2019 24.25 24.25 24.25 109 +0.00(+0.00%)
May 17, 2019 24.25 24.25 24.25 160 +0.00(+0.00%)
May 16, 2019 24.25 24.25 24.25 24.25 326 -0.25(-1.02%)
May 15, 2019 24.51 24.51 24.50 24.50 1,200 -0.20(-0.81%)
May 14, 2019 24.70 24.70 24.70 24.70 225 -0.62(-2.45%)
May 13, 2019 25.08 25.32 25.08 25.32 845 +0.32(+1.28%)
May 10, 2019 25.00 25.00 25.00 25.00 300 -0.01(-0.04%)
May 09, 2019 25.01 25.01 25.01 25.01 311 -0.54(-2.11%)
May 08, 2019 25.55 25.55 25.55 77 +0.00(+0.00%)
May 07, 2019 25.55 25.55 25.55 25.55 260 -0.29(-1.12%)
May 06, 2019 25.84 25.84 25.84 25.84 273 -0.05(-0.19%)
May 03, 2019 25.89 25.89 25.89 39 +0.00(+0.00%)
May 02, 2019 25.89 25.89 25.89 25.89 178 -0.07(-0.27%)
Apr 30, 2019 25.96 25.96 25.96 0 +0.00(+0.00%)
Apr 29, 2019 25.96 25.96 25.96 25 +0.00(+0.00%)
Apr 26, 2019 26.06 26.06 25.95 25.96 1,000 -0.24(-0.92%)
Apr 25, 2019 26.20 26.20 26.20 76 +0.00(+0.00%)
Apr 24, 2019 26.20 26.20 26.20 26.20 349 -1.03(-3.78%)
Apr 23, 2019 27.35 27.35 27.23 27.23 393 +0.23(+0.85%)
Apr 22, 2019 27.00 27.00 26.95 27.00 556 -0.57(-2.07%)
Apr 18, 2019 27.87 27.87 27.05 27.57 2,100 -2.36(-7.89%)
Apr 17, 2019 29.93 29.93 29.93 93 +0.00(+0.00%)
Apr 16, 2019 29.93 29.93 29.93 29.93 2,803 +0.12(+0.40%)
Apr 15, 2019 29.81 29.81 29.81 50 +0.00(+0.00%)
Apr 12, 2019 29.81 29.81 29.81 168 +0.00(+0.00%)
Apr 11, 2019 29.81 29.81 29.81 44 +0.00(+0.00%)
Apr 09, 2019 29.81 29.81 29.81 29.81 137 -0.05(-0.17%)
Apr 08, 2019 30.03 30.03 29.86 29.86 2,610 +0.36(+1.22%)
Apr 05, 2019 29.14 29.50 29.14 29.50 4,200 +1.55(+5.55%)
Apr 04, 2019 27.95 27.95 27.95 31 +0.00(+0.00%)
Apr 03, 2019 28.21 28.21 27.95 27.95 599 +0.23(+0.83%)
Apr 02, 2019 27.72 27.72 27.72 61 +0.00(+0.00%)
Apr 01, 2019 27.72 27.72 27.72 54 +0.00(+0.00%)
Mar 26, 2019 27.72 27.72 27.72 0 +0.88(+3.28%)
Mar 25, 2019 26.84 26.84 26.84 43 +0.00(+0.00%)
Mar 22, 2019 26.84 26.84 26.84 56 +0.00(+0.00%)
Mar 21, 2019 26.84 26.84 26.84 47 +0.00(+0.00%)
Mar 20, 2019 26.55 26.84 26.53 26.84 1,925 +0.89(+3.41%)
Mar 19, 2019 25.95 25.95 25.95 25.95 144 +0.34(+1.35%)
Mar 18, 2019 25.61 25.61 25.61 152 +0.00(+0.00%)
Mar 15, 2019 25.61 25.61 25.61 107 +0.00(+0.00%)
Mar 14, 2019 25.61 25.61 25.61 25.61 327 -0.24(-0.93%)
Mar 13, 2019 25.85 25.85 25.85 71 +0.00(+0.00%)
Mar 12, 2019 25.85 25.85 25.85 25.85 331 -0.47(-1.79%)
Mar 11, 2019 26.32 26.32 26.32 8 +0.00(+0.00%)
Mar 08, 2019 26.32 26.32 26.32 234 +0.00(+0.00%)
Mar 07, 2019 26.32 26.32 26.32 26.32 382 -0.50(-1.86%)
Mar 06, 2019 26.89 26.89 26.82 26.82 1,607 -0.17(-0.64%)
Mar 05, 2019 26.99 26.99 26.99 26.99 1,523 -0.58(-2.10%)
Mar 04, 2019 27.21 27.57 27.21 27.57 451 +0.59(+2.19%)
Mar 01, 2019 26.98 26.98 26.98 272 +0.00(+0.00%)
Feb 28, 2019 26.98 26.98 26.98 26.98 224 -0.55(-2.00%)
Feb 27, 2019 27.53 27.53 27.53 50 +0.00(+0.00%)
Feb 26, 2019 27.51 27.53 27.51 27.53 598 +0.27(+0.99%)
Feb 25, 2019 27.26 27.26 27.26 83 +0.00(+0.00%)
Feb 22, 2019 27.26 27.26 27.26 27.26 200 -1.75(-6.05%)
Feb 21, 2019 29.02 29.02 29.02 58 +0.00(+0.00%)
Feb 20, 2019 29.02 29.02 29.02 111 +0.00(+0.00%)
Feb 19, 2019 29.02 29.02 29.02 29.02 1,347 +0.19(+0.64%)
Feb 15, 2019 28.32 28.83 28.32 28.83 1,100 +0.66(+2.34%)
Feb 14, 2019 28.17 28.17 28.17 28.17 482 +0.03(+0.11%)
Feb 13, 2019 28.15 28.15 28.14 28.14 1,036 +1.04(+3.84%)
Feb 12, 2019 27.10 27.10 27.10 105 +0.00(+0.00%)
Feb 11, 2019 28.07 28.07 27.10 27.10 2,811 -0.40(-1.45%)
Feb 08, 2019 28.23 28.23 27.50 27.50 900 -2.15(-7.25%)
Feb 07, 2019 29.65 29.65 29.65 29.65 471 +0.27(+0.92%)
Feb 06, 2019 29.46 29.46 29.38 29.38 706 -0.23(-0.76%)
Feb 05, 2019 29.61 29.61 29.61 265 +0.00(+0.00%)
Feb 04, 2019 29.61 29.61 29.61 29.61 358 -0.02(-0.05%)
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.