Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 46.30 46.30 46.30 46.30 0 -0.98(-2.06%)
Apr 29, 2020 47.28 47.28 47.28 47.28 0 +1.33(+2.89%)
Apr 28, 2020 45.95 45.95 45.95 45.95 23 +0.27(+0.60%)
Apr 27, 2020 45.68 45.68 45.68 45.68 0 +1.20(+2.70%)
Apr 24, 2020 44.48 44.48 44.48 44.48 0 +0.60(+1.36%)
Apr 23, 2020 43.88 43.88 43.88 43.88 0 +0.04(+0.10%)
Apr 22, 2020 43.84 43.84 43.84 43.84 0 +0.83(+1.92%)
Apr 21, 2020 43.01 43.01 43.01 43.01 0 -1.32(-2.99%)
Apr 20, 2020 44.34 44.34 44.34 44.34 0 -0.75(-1.67%)
Apr 17, 2020 45.09 45.09 45.09 45.09 0 +1.54(+3.53%)
Apr 16, 2020 43.55 43.55 43.55 43.55 0 +0.02(+0.04%)
Apr 15, 2020 43.53 43.53 43.53 43.53 0 -1.45(-3.22%)
Apr 14, 2020 44.98 44.98 44.98 44.98 0 +1.08(+2.45%)
Apr 13, 2020 43.90 43.90 43.90 43.90 0 -0.95(-2.12%)
Apr 09, 2020 44.85 44.85 44.85 44.85 0 +0.99(+2.25%)
Apr 08, 2020 43.87 43.87 43.87 43.87 82 +1.64(+3.87%)
Apr 07, 2020 43.32 43.32 42.23 42.23 102 +0.36(+0.85%)
Apr 06, 2020 41.87 41.87 41.87 41.87 0 +3.04(+7.84%)
Apr 03, 2020 38.83 38.83 38.83 38.83 0 -0.60(-1.51%)
Apr 02, 2020 39.42 39.42 39.42 39.42 0 +0.56(+1.43%)
Apr 01, 2020 38.87 38.87 38.87 38.87 107 -1.97(-4.82%)
Mar 31, 2020 40.83 40.83 40.83 40.83 0 -0.69(-1.67%)
Mar 30, 2020 41.53 41.53 41.53 41.53 0 +1.17(+2.90%)
Mar 27, 2020 40.36 40.36 40.36 40.36 0 -1.29(-3.11%)
Mar 26, 2020 41.65 41.65 41.65 41.65 0 +2.45(+6.24%)
Mar 25, 2020 39.21 39.21 39.21 39.21 0 +1.11(+2.92%)
Mar 24, 2020 38.09 38.09 38.09 38.09 0 +3.17(+9.09%)
Mar 23, 2020 34.92 34.92 34.92 34.92 0 -1.26(-3.49%)
Mar 20, 2020 36.18 36.18 36.18 36.18 0 -1.82(-4.80%)
Mar 19, 2020 38.01 38.01 38.01 38.01 0 +0.39(+1.03%)
Mar 18, 2020 37.62 37.62 37.62 37.62 0 -2.62(-6.52%)
Mar 17, 2020 40.24 40.24 40.24 40.24 97 +1.82(+4.74%)
Mar 16, 2020 38.42 38.42 38.42 38.42 0 -4.65(-10.81%)
Mar 13, 2020 43.08 43.08 43.08 43.08 0 +2.42(+5.97%)
Mar 12, 2020 40.65 40.65 40.65 40.65 0 -4.33(-9.63%)
Mar 11, 2020 44.98 44.98 44.98 44.98 3 -2.34(-4.95%)
Mar 10, 2020 47.32 47.32 47.32 47.32 47 +1.72(+3.77%)
Mar 09, 2020 45.61 45.61 45.61 45.61 4 -3.68(-7.47%)
Mar 06, 2020 49.29 49.29 49.29 49.29 102 -0.79(-1.58%)
Mar 05, 2020 50.08 50.08 50.08 50.08 0 -1.80(-3.48%)
Mar 04, 2020 51.89 51.89 51.89 51.89 1 +1.97(+3.94%)
Mar 03, 2020 49.92 49.92 49.92 49.92 0 -1.09(-2.14%)
Mar 02, 2020 51.01 51.01 51.01 51.01 1 +2.23(+4.58%)
Feb 28, 2020 48.78 48.78 48.78 48.78 102 -1.23(-2.47%)
Feb 27, 2020 50.01 50.01 50.01 50.01 0 -1.91(-3.68%)
Feb 26, 2020 51.92 51.92 51.92 51.92 28 -0.45(-0.85%)
Feb 25, 2020 52.37 52.37 52.37 52.37 0 -1.78(-3.28%)
Feb 24, 2020 54.14 54.14 54.14 54.14 0 -1.61(-2.89%)
Feb 21, 2020 55.76 55.76 55.76 55.76 0 -0.46(-0.81%)
Feb 20, 2020 56.21 56.21 56.21 56.21 128 -0.07(-0.13%)
Feb 19, 2020 56.30 56.30 56.28 56.29 205 +0.21(+0.37%)
Feb 18, 2020 56.08 56.08 56.08 56.08 0 -0.23(-0.40%)
Feb 14, 2020 56.31 56.31 56.31 56.31 102 +0.08(+0.15%)
Feb 13, 2020 56.22 56.22 56.22 56.22 0 -0.14(-0.24%)
Feb 12, 2020 56.36 56.36 56.36 56.36 0 +0.33(+0.59%)
Feb 11, 2020 56.03 56.03 56.03 56.03 3 +0.32(+0.57%)
Feb 10, 2020 55.71 55.71 55.71 55.71 0 +0.22(+0.39%)
Feb 07, 2020 55.50 55.50 55.50 55.50 0 -0.42(-0.75%)
Feb 06, 2020 55.92 55.92 55.92 55.92 0 -0.04(-0.06%)
Feb 05, 2020 55.95 55.95 55.95 55.95 0 +0.79(+1.44%)
Feb 04, 2020 55.16 55.16 55.16 55.16 0 +0.71(+1.30%)
Feb 03, 2020 54.45 54.45 54.45 54.45 0 +0.34(+0.62%)
Jan 31, 2020 54.11 54.11 54.11 54.11 102 -1.02(-1.85%)
Jan 30, 2020 55.13 55.13 55.13 55.13 0 +0.06(+0.10%)
Jan 29, 2020 55.08 55.08 55.08 55.08 0 -0.21(-0.39%)
Jan 28, 2020 55.29 55.29 55.29 55.29 0 +0.45(+0.82%)
Jan 27, 2020 54.84 54.84 54.84 54.84 0 -0.78(-1.39%)
Jan 24, 2020 55.62 55.62 55.62 55.62 102 -0.62(-1.11%)
Jan 23, 2020 56.24 56.24 56.24 56.24 0 +0.09(+0.17%)
Jan 22, 2020 56.15 56.15 56.15 56.15 4 -0.00(-0.01%)
Jan 21, 2020 56.15 56.15 56.15 56.15 0 -0.14(-0.26%)
Jan 17, 2020 56.22 56.29 56.22 56.29 102 +0.21(+0.37%)
Jan 16, 2020 56.09 56.09 56.09 56.09 0 +0.50(+0.90%)
Jan 15, 2020 55.59 55.59 55.59 55.59 0 +0.11(+0.19%)
Jan 14, 2020 55.48 55.48 55.48 55.48 1 +0.06(+0.11%)
Jan 13, 2020 55.42 55.42 55.42 55.42 10 +0.27(+0.49%)
Jan 10, 2020 55.42 55.42 55.15 55.15 102 -0.12(-0.22%)
Jan 09, 2020 55.27 55.27 55.27 55.27 0 +0.23(+0.41%)
Jan 08, 2020 55.04 55.04 55.04 55.04 1 +0.19(+0.34%)
Jan 07, 2020 54.86 54.86 54.86 54.86 0 -0.11(-0.21%)
Jan 06, 2020 54.97 54.97 54.97 54.97 0 +0.05(+0.08%)
Jan 03, 2020 54.93 54.93 54.93 54.93 102 -0.29(-0.52%)
Jan 02, 2020 55.21 55.21 55.21 55.21 0 +0.14(+0.26%)
Dec 31, 2019 55.07 55.07 55.07 55.07 0 +0.17(+0.32%)
Dec 30, 2019 54.90 54.90 54.90 54.90 0 -0.22(-0.40%)
Dec 27, 2019 55.12 55.12 55.12 55.12 102 +0.02(+0.04%)
Dec 26, 2019 55.09 55.09 55.09 55.09 0 +0.09(+0.16%)
Dec 24, 2019 55.01 55.01 55.01 55.01 0 +0.01(+0.01%)
Dec 23, 2019 55.00 55.00 55.00 55.00 0 -0.06(-0.10%)
Dec 20, 2019 55.06 55.06 55.06 55.06 0 +0.36(+0.66%)
Dec 19, 2019 54.69 54.69 54.69 54.69 0 +0.12(+0.21%)
Dec 18, 2019 54.58 54.58 54.58 54.58 0 +0.06(+0.11%)
Dec 17, 2019 54.52 54.52 54.52 54.52 0 -0.02(-0.04%)
Dec 16, 2019 54.54 54.54 54.54 54.54 0 +0.33(+0.60%)
Dec 13, 2019 54.16 54.21 54.16 54.21 205 -0.11(-0.20%)
Dec 12, 2019 54.32 54.32 54.32 54.32 0 +0.50(+0.94%)
Dec 11, 2019 53.81 53.81 53.81 53.81 0 +0.12(+0.23%)
Dec 10, 2019 53.69 53.69 53.69 53.69 0 -0.10(-0.19%)
Dec 09, 2019 53.79 53.79 53.79 53.79 1 -0.13(-0.24%)
Dec 06, 2019 53.92 53.92 53.92 53.92 102 +0.44(+0.82%)
Dec 05, 2019 53.48 53.48 53.48 53.48 0 +0.05(+0.09%)
Dec 04, 2019 53.43 53.43 53.43 53.43 0 +0.38(+0.72%)
Dec 03, 2019 52.90 53.05 52.90 53.05 102 -0.36(-0.68%)
Dec 02, 2019 53.41 53.41 53.41 53.41 0 -0.43(-0.81%)
Nov 29, 2019 53.85 53.85 53.85 53.85 0 -0.22(-0.40%)
Nov 27, 2019 54.06 54.06 54.06 54.06 0 +0.19(+0.35%)
Nov 26, 2019 53.88 53.88 53.88 53.88 0 +0.16(+0.30%)
Nov 25, 2019 53.72 53.72 53.72 53.72 0 +0.40(+0.76%)
Nov 22, 2019 53.31 53.31 53.31 53.31 0 +0.15(+0.28%)
Nov 21, 2019 53.17 53.17 53.17 53.17 0 -0.14(-0.26%)
Nov 20, 2019 53.30 53.30 53.30 53.30 0 -0.19(-0.35%)
Nov 19, 2019 53.49 53.49 53.49 53.49 0 +0.04(+0.08%)
Nov 18, 2019 53.44 53.44 53.44 53.44 0 -0.03(-0.06%)
Nov 15, 2019 53.48 53.48 53.48 53.48 0 +0.38(+0.72%)
Nov 14, 2019 53.09 53.09 53.09 53.09 0 +0.07(+0.14%)
Nov 13, 2019 53.09 53.09 53.02 53.02 3,073 +0.01(+0.02%)
Nov 12, 2019 53.01 53.01 53.01 53.01 0 +0.04(+0.07%)
Nov 11, 2019 52.95 52.97 52.95 52.97 103 -0.13(-0.24%)
Nov 08, 2019 52.97 53.10 52.97 53.10 103 +0.09(+0.18%)
Nov 07, 2019 53.14 53.14 53.00 53.00 309 +0.14(+0.27%)
Nov 06, 2019 52.86 52.86 52.86 52.86 0 -0.00(-0.00%)
Nov 05, 2019 52.86 52.86 52.86 52.86 0 -0.04(-0.07%)
Nov 04, 2019 52.90 52.90 52.90 52.90 0 +0.25(+0.47%)
Nov 01, 2019 52.65 52.65 52.65 52.65 0 +0.50(+0.95%)
Oct 31, 2019 52.15 52.15 52.15 52.15 0 -0.20(-0.38%)
Oct 30, 2019 52.35 52.35 52.35 52.35 0 +0.06(+0.12%)
Oct 29, 2019 52.31 52.31 52.29 52.29 103 +0.16(+0.31%)
Oct 28, 2019 52.13 52.13 52.13 52.13 0 +0.14(+0.27%)
Oct 25, 2019 51.99 51.99 51.99 51.99 103 +0.13(+0.25%)
Oct 24, 2019 51.86 51.86 51.86 51.86 0 +0.03(+0.06%)
Oct 23, 2019 51.82 51.82 51.82 51.82 0 +0.10(+0.20%)
Oct 22, 2019 51.72 51.72 51.72 51.72 0 +0.03(+0.05%)
Oct 21, 2019 51.69 51.70 51.69 51.70 516 +0.27(+0.53%)
Oct 18, 2019 51.42 51.42 51.42 51.42 0 +0.05(+0.09%)
Oct 17, 2019 51.37 51.37 51.37 51.37 0 +0.14(+0.28%)
Oct 16, 2019 51.23 51.23 51.23 51.23 0 -0.10(-0.20%)
Oct 15, 2019 51.34 51.34 51.34 51.34 0 +0.43(+0.84%)
Oct 14, 2019 50.91 50.91 50.91 50.91 0 -0.12(-0.23%)
Oct 11, 2019 51.03 51.03 51.03 51.03 0 +0.61(+1.20%)
Oct 10, 2019 50.42 50.42 50.42 50.42 0 +0.32(+0.64%)
Oct 09, 2019 50.10 50.10 50.10 50.10 0 +0.43(+0.86%)
Oct 08, 2019 49.68 49.68 49.68 49.68 0 -0.87(-1.71%)
Oct 07, 2019 50.54 50.54 50.54 50.54 0 -0.19(-0.37%)
Oct 04, 2019 50.73 50.73 50.73 50.73 0 +0.67(+1.34%)
Oct 03, 2019 50.06 50.06 50.06 50.06 0 +0.30(+0.60%)
Oct 02, 2019 49.90 49.90 49.76 49.76 103 -0.94(-1.85%)
Oct 01, 2019 51.09 51.09 50.70 50.70 103 -0.75(-1.46%)
Sep 30, 2019 51.45 51.45 51.45 51.45 0 +0.30(+0.59%)
Sep 27, 2019 51.51 51.51 51.15 51.15 103 -0.23(-0.44%)
Sep 26, 2019 51.36 51.38 51.36 51.38 103 -0.12(-0.23%)
Sep 25, 2019 51.36 51.50 51.36 51.50 103 +0.25(+0.49%)
Sep 24, 2019 51.25 51.25 51.25 51.25 0 -0.35(-0.69%)
Sep 23, 2019 51.60 51.60 51.60 51.60 0 -0.04(-0.07%)
Sep 20, 2019 51.91 51.91 51.64 51.64 103 -0.09(-0.18%)
Sep 19, 2019 51.88 51.88 51.73 51.73 516 -0.07(-0.13%)
Sep 18, 2019 51.80 51.80 51.80 51.80 0 -0.05(-0.10%)
Sep 17, 2019 51.85 51.85 51.85 51.85 0 +0.08(+0.15%)
Sep 16, 2019 51.77 51.77 51.77 51.77 0 -0.03(-0.06%)
Sep 13, 2019 51.80 51.80 51.80 51.80 0 +0.00(+0.01%)
Sep 12, 2019 51.80 51.80 51.80 51.80 0 +0.12(+0.23%)
Sep 11, 2019 51.68 51.68 51.68 51.68 0 +0.35(+0.69%)
Sep 10, 2019 51.33 51.33 51.33 51.33 0 +0.09(+0.18%)
Sep 09, 2019 51.24 51.24 51.24 51.24 4 +0.21(+0.41%)
Sep 06, 2019 51.03 51.03 51.03 51.03 0 +0.09(+0.18%)
Sep 05, 2019 50.93 50.93 50.93 50.93 0 +0.68(+1.36%)
Sep 04, 2019 50.25 50.25 50.25 50.25 0 +0.52(+1.04%)
Sep 03, 2019 49.74 49.74 49.74 49.74 0 -0.32(-0.65%)
Aug 30, 2019 50.06 50.06 50.06 50.06 0 +0.08(+0.15%)
Aug 29, 2019 49.98 49.98 49.98 49.98 0 +0.63(+1.27%)
Aug 28, 2019 49.36 49.36 49.36 49.36 0 +0.35(+0.71%)
Aug 27, 2019 49.01 49.01 49.01 49.01 0 -0.12(-0.24%)
Aug 26, 2019 49.13 49.13 49.13 49.13 0 +0.55(+1.13%)
Aug 23, 2019 48.58 48.58 48.58 48.58 0 -1.47(-2.94%)
Aug 22, 2019 50.05 50.05 50.05 50.05 0 +0.06(+0.11%)
Aug 21, 2019 49.99 49.99 49.99 49.99 0 +0.40(+0.81%)
Aug 20, 2019 49.59 49.59 49.59 49.59 0 -0.41(-0.83%)
Aug 19, 2019 50.01 50.01 50.01 50.01 0 +0.56(+1.13%)
Aug 16, 2019 49.45 49.45 49.45 49.45 0 +0.71(+1.47%)
Aug 15, 2019 48.73 48.73 48.73 48.73 0 +0.05(+0.09%)
Aug 14, 2019 48.69 48.69 48.69 48.69 0 -1.39(-2.78%)
Aug 13, 2019 50.08 50.08 50.08 50.08 0 -0.01(-0.02%)
Aug 09, 2019 50.09 50.09 50.09 0 -0.37(-0.74%)
Aug 08, 2019 50.46 50.46 50.46 50.46 0 +0.86(+1.74%)
Aug 07, 2019 49.60 49.60 49.60 49.60 0 +0.14(+0.29%)
Aug 06, 2019 49.46 49.46 49.46 49.46 0 +0.58(+1.19%)
Aug 05, 2019 48.87 48.87 48.87 48.87 0 +0.00(+0.00%)
Aug 02, 2019 48.87 48.87 48.87 48.87 0 -1.78(-3.51%)
Aug 01, 2019 50.65 50.65 50.65 50.65 0 -0.57(-1.12%)
Jul 31, 2019 51.22 51.22 51.22 51.22 0 -0.44(-0.86%)
Jul 30, 2019 51.67 51.67 51.67 51.67 0 -0.09(-0.17%)
Jul 29, 2019 51.75 51.75 51.75 51.75 0 -0.10(-0.19%)
Jul 26, 2019 51.85 51.85 51.85 51.85 0 +0.33(+0.65%)
Jul 25, 2019 51.43 51.51 51.43 51.51 415 -0.25(-0.49%)
Jul 24, 2019 51.77 51.77 51.77 51.77 0 +0.32(+0.63%)
Jul 23, 2019 51.44 51.44 51.44 51.44 2 +0.39(+0.77%)
Jul 22, 2019 51.05 51.05 51.05 51.05 0 -0.04(-0.07%)
Jul 19, 2019 51.09 51.09 51.09 51.09 0 -0.19(-0.37%)
Jul 18, 2019 51.28 51.28 51.28 51.28 0 +0.19(+0.36%)
Jul 17, 2019 51.09 51.09 51.09 51.09 0 -0.40(-0.77%)
Jul 16, 2019 51.49 51.49 51.49 51.49 0 -0.02(-0.04%)
Jul 15, 2019 51.51 51.51 51.51 51.51 0 -0.06(-0.11%)
Jul 12, 2019 51.57 51.57 51.57 51.57 0 +0.34(+0.67%)
Jul 11, 2019 51.22 51.22 51.22 51.22 0 +0.05(+0.09%)
Jul 10, 2019 51.18 51.18 51.18 51.18 0 +0.04(+0.09%)
Jul 09, 2019 51.13 51.13 51.13 51.13 0 -0.02(-0.04%)
Jul 08, 2019 51.15 51.15 51.15 51.15 0 -0.16(-0.31%)
Jul 05, 2019 51.31 51.31 51.31 51.31 0 -0.13(-0.26%)
Jul 03, 2019 51.45 51.45 51.45 51.45 0 +0.47(+0.92%)
Jul 02, 2019 50.98 50.98 50.98 50.98 0 -0.01(-0.01%)
Jul 01, 2019 50.99 50.99 50.99 50.99 0 +0.37(+0.73%)
Jun 28, 2019 50.61 50.61 50.61 50.61 0 +0.39(+0.79%)
Jun 27, 2019 50.22 50.22 50.22 50.22 0 +0.29(+0.58%)
Jun 26, 2019 49.93 49.93 49.93 49.93 0 -0.18(-0.36%)
Jun 25, 2019 50.11 50.11 50.11 50.11 0 -0.33(-0.66%)
Jun 24, 2019 50.44 50.44 50.44 50.44 0 -0.22(-0.43%)
Jun 21, 2019 50.66 50.66 50.66 50.66 0 -0.11(-0.22%)
Jun 20, 2019 50.78 50.78 50.78 50.78 0 +0.49(+0.97%)
Jun 19, 2019 50.29 50.29 50.29 50.29 0 +0.25(+0.50%)
Jun 18, 2019 50.04 50.04 50.04 50.04 0 +0.44(+0.89%)
Jun 17, 2019 49.71 49.71 49.60 49.60 2,698 -0.10(-0.21%)
Jun 14, 2019 49.70 49.70 49.70 49.70 0 -0.01(-0.02%)
Jun 13, 2019 49.71 49.71 49.71 49.71 2 +0.23(+0.46%)
Jun 12, 2019 49.48 49.48 49.48 49.48 0 -0.05(-0.10%)
Jun 11, 2019 49.53 49.53 49.53 49.53 0 -0.07(-0.14%)
Jun 10, 2019 49.60 49.60 49.60 49.60 0 +0.13(+0.26%)
Jun 07, 2019 49.47 49.47 49.47 49.47 103 +0.36(+0.73%)
Jun 06, 2019 49.11 49.11 49.11 49.11 0 +0.23(+0.47%)
Jun 05, 2019 48.88 48.88 48.88 48.88 0 +0.41(+0.85%)
Jun 04, 2019 48.47 48.47 48.47 48.47 0 +0.94(+1.99%)
Jun 03, 2019 47.52 47.52 47.52 47.52 0 +0.25(+0.52%)
May 31, 2019 47.28 47.28 47.28 47.28 0 -0.49(-1.02%)
May 30, 2019 47.76 47.76 47.76 47.76 0 -0.36(-0.74%)
May 29, 2019 48.12 48.12 48.12 0 +0.00(+0.00%)
May 28, 2019 48.12 48.12 48.12 48.12 0 -0.95(-1.94%)
May 24, 2019 49.07 49.07 49.07 0 +0.00(+0.00%)
May 23, 2019 49.07 49.07 49.07 0 +0.00(+0.00%)
May 22, 2019 49.07 49.07 49.07 49.07 0 -0.17(-0.34%)
May 21, 2019 49.24 49.24 49.24 49.24 0 +0.48(+0.98%)
May 20, 2019 48.66 48.76 48.66 48.76 105 -0.31(-0.63%)
May 17, 2019 49.07 49.07 49.07 49.07 0 -0.26(-0.52%)
May 16, 2019 49.33 49.33 49.33 49.33 0 +0.35(+0.71%)
May 15, 2019 48.98 48.98 48.59 48.98 835 +0.13(+0.26%)
May 14, 2019 48.86 48.86 48.85 48.85 104 +0.44(+0.90%)
May 13, 2019 48.42 48.42 48.42 48.42 0 -1.06(-2.14%)
May 10, 2019 49.48 49.48 49.48 49.48 0 +0.12(+0.25%)
May 09, 2019 49.36 49.36 49.36 49.36 0 -0.09(-0.18%)
May 08, 2019 49.44 49.44 49.44 49.44 0 -0.09(-0.18%)
May 07, 2019 49.53 49.53 49.53 49.53 0 -0.74(-1.47%)
May 06, 2019 50.27 50.27 50.27 50.27 0 -0.28(-0.55%)
May 03, 2019 50.55 50.55 50.55 50.55 0 +0.44(+0.88%)
May 02, 2019 50.11 50.11 50.11 50.11 0 +0.03(+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.