Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 46.67 46.67 46.67 46.67 100 +0.11(+0.23%)
Jul 30, 2020 46.56 46.56 46.56 46.56 31 -0.43(-0.90%)
Jul 29, 2020 46.99 46.99 46.99 46.99 48 -0.05(-0.11%)
Jul 28, 2020 47.04 47.04 47.04 47.04 0 -0.02(-0.05%)
Jul 27, 2020 47.06 47.06 47.06 47.06 25 +1.06(+2.30%)
Jul 24, 2020 46.61 46.61 46.01 46.01 1,200 -0.55(-1.18%)
Jul 23, 2020 46.55 46.55 46.55 46.55 1 +0.56(+1.23%)
Jul 22, 2020 45.99 45.99 45.99 45.99 29 +0.11(+0.24%)
Jul 21, 2020 45.88 45.88 45.88 45.88 31 +0.50(+1.09%)
Jul 20, 2020 45.38 45.38 45.38 45.38 60 +0.09(+0.20%)
Jul 17, 2020 45.30 45.30 45.30 45.30 0 -0.03(-0.07%)
Jul 16, 2020 45.33 45.33 45.33 45.33 40 +0.14(+0.31%)
Jul 15, 2020 45.19 45.19 45.19 45.19 0 +0.03(+0.07%)
Jul 14, 2020 45.16 45.16 45.16 45.16 1 -0.17(-0.37%)
Jul 13, 2020 45.49 45.49 45.19 45.32 552 -0.01(-0.02%)
Jul 10, 2020 45.33 45.33 45.33 45.33 0 -0.16(-0.36%)
Jul 09, 2020 45.49 45.49 45.49 45.49 0 +0.81(+1.81%)
Jul 08, 2020 44.69 44.69 44.69 44.69 0 +0.18(+0.39%)
Jul 07, 2020 44.51 44.51 44.51 44.51 1 -0.19(-0.41%)
Jul 06, 2020 44.70 44.70 44.70 44.70 163 +0.88(+2.00%)
Jul 02, 2020 43.82 43.82 43.82 43.82 100 -0.33(-0.75%)
Jul 01, 2020 44.15 44.15 44.15 44.15 0 +0.23(+0.54%)
Jun 30, 2020 43.91 43.91 43.91 43.91 0 -0.13(-0.31%)
Jun 29, 2020 44.05 44.05 44.05 44.05 0 +0.30(+0.70%)
Jun 26, 2020 43.74 43.74 43.74 43.74 100 +0.33(+0.76%)
Jun 25, 2020 43.41 43.41 43.41 43.41 90 -0.08(-0.17%)
Jun 24, 2020 43.49 43.49 43.49 43.49 69 -0.73(-1.65%)
Jun 23, 2020 44.22 44.22 44.22 44.22 9 +0.03(+0.07%)
Jun 22, 2020 44.19 44.19 44.19 44.19 0 -0.02(-0.05%)
Jun 19, 2020 44.21 44.21 44.21 44.21 100 -0.05(-0.12%)
Jun 18, 2020 44.27 44.27 44.27 44.27 8 +0.15(+0.33%)
Jun 17, 2020 44.08 44.12 44.08 44.12 113 +0.32(+0.74%)
Jun 16, 2020 43.80 43.80 43.80 43.80 1 -0.12(-0.28%)
Jun 15, 2020 43.92 43.92 43.92 43.92 0 -0.38(-0.85%)
Jun 12, 2020 44.30 44.30 44.30 44.30 100 +0.14(+0.32%)
Jun 11, 2020 44.16 44.16 44.16 44.16 13 -0.69(-1.54%)
Jun 10, 2020 44.84 44.84 44.84 44.84 0 +0.66(+1.49%)
Jun 09, 2020 44.19 44.19 44.19 44.19 0 +0.11(+0.24%)
Jun 08, 2020 43.53 44.08 43.53 44.08 470 +1.09(+2.55%)
Jun 05, 2020 42.98 43.03 42.98 42.98 700 +1.08(+2.58%)
Jun 04, 2020 41.91 41.91 41.91 41.91 0 +0.20(+0.48%)
Jun 03, 2020 41.70 41.70 41.70 41.70 0 +0.05(+0.12%)
Jun 02, 2020 41.66 41.66 41.66 41.66 0 +0.82(+2.01%)
Jun 01, 2020 40.84 40.84 40.84 40.84 1 +0.66(+1.63%)
May 29, 2020 40.18 40.18 40.18 40.18 0 -0.26(-0.63%)
May 28, 2020 40.44 40.44 40.44 40.44 0 +0.36(+0.89%)
May 27, 2020 40.08 40.08 40.08 40.08 0 -0.01(-0.01%)
May 26, 2020 40.09 40.09 40.09 40.09 1 +0.02(+0.05%)
May 22, 2020 40.06 40.06 40.06 40.06 0 +0.00(+0.01%)
May 21, 2020 40.06 40.06 40.06 40.06 0 -0.16(-0.40%)
May 20, 2020 40.22 40.22 40.22 40.22 0 +0.45(+1.13%)
May 19, 2020 39.77 39.77 39.77 39.77 0 +0.05(+0.13%)
May 18, 2020 39.72 39.72 39.72 39.72 8 +0.75(+1.91%)
May 15, 2020 39.39 39.39 38.97 38.97 200 -0.57(-1.45%)
May 14, 2020 39.38 39.55 39.38 39.55 301 +0.16(+0.40%)
May 13, 2020 39.39 39.39 39.39 39.39 229 -0.11(-0.27%)
May 12, 2020 39.50 39.50 39.50 39.50 12 -0.23(-0.57%)
May 11, 2020 39.73 39.73 39.73 39.73 3 +0.20(+0.49%)
May 08, 2020 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
May 07, 2020 39.53 39.53 39.53 39.53 0 +0.00(+0.00%)
May 06, 2020 39.53 39.53 39.53 39.53 275 -0.03(-0.09%)
May 05, 2020 39.56 39.56 39.56 39.56 1 +0.20(+0.51%)
May 04, 2020 39.37 39.37 39.37 39.37 0 +0.32(+0.81%)
May 01, 2020 39.05 39.05 39.05 39.05 0 -0.11(-0.27%)
Apr 30, 2020 39.16 39.16 39.16 39.16 0 -0.63(-1.60%)
Apr 29, 2020 39.79 39.79 39.79 39.79 8 -0.27(-0.67%)
Apr 28, 2020 40.06 40.06 40.06 40.06 0 -0.16(-0.41%)
Apr 27, 2020 40.33 40.33 40.23 40.23 181 +1.13(+2.90%)
Apr 24, 2020 39.09 39.09 39.09 39.09 100 -0.11(-0.28%)
Apr 23, 2020 39.20 39.20 39.20 39.20 1 +0.46(+1.19%)
Apr 22, 2020 38.74 38.74 38.74 38.74 0 +0.11(+0.27%)
Apr 21, 2020 38.55 38.63 38.54 38.63 482 -0.86(-2.19%)
Apr 20, 2020 39.77 39.80 39.41 39.50 900 -0.12(-0.30%)
Apr 17, 2020 39.80 39.81 39.62 39.62 1,100 +0.27(+0.67%)
Apr 16, 2020 39.69 39.70 39.35 39.35 500 -0.18(-0.44%)
Apr 15, 2020 39.53 39.53 39.53 39.53 0 -0.82(-2.03%)
Apr 14, 2020 40.20 40.50 40.17 40.35 1,075 +1.16(+2.95%)
Apr 13, 2020 39.13 39.20 39.13 39.20 311 +0.09(+0.23%)
Apr 09, 2020 38.92 39.10 38.92 39.10 200 +1.20(+3.17%)
Apr 08, 2020 37.90 37.90 37.90 37.90 0 -0.65(-1.69%)
Apr 07, 2020 38.56 38.56 38.56 38.56 0 +1.80(+4.90%)
Apr 06, 2020 36.76 36.76 36.76 36.76 0 +0.43(+1.17%)
Apr 03, 2020 36.33 36.33 36.33 36.33 100 -0.72(-1.94%)
Apr 02, 2020 37.39 37.39 37.05 37.05 300 -0.74(-1.96%)
Apr 01, 2020 37.79 37.79 37.79 37.79 300 +0.29(+0.77%)
Mar 31, 2020 37.50 37.50 37.50 37.50 0 -0.42(-1.11%)
Mar 30, 2020 37.92 37.92 37.92 37.92 22 +0.61(+1.63%)
Mar 27, 2020 37.31 37.31 37.31 37.31 100 +0.56(+1.51%)
Mar 26, 2020 37.50 37.50 36.75 36.75 100 -0.07(-0.18%)
Mar 25, 2020 36.82 36.82 36.82 36.82 0 +1.67(+4.74%)
Mar 24, 2020 35.15 35.15 35.15 35.15 5 +0.68(+1.96%)
Mar 23, 2020 34.48 34.48 34.48 34.48 0 -1.16(-3.26%)
Mar 20, 2020 35.80 35.93 35.64 35.64 500 +0.09(+0.26%)
Mar 19, 2020 35.21 35.55 35.21 35.55 200 +0.29(+0.82%)
Mar 18, 2020 35.26 35.26 35.26 35.26 82 -1.67(-4.52%)
Mar 17, 2020 36.93 36.93 36.93 36.93 1 -2.85(-7.18%)
Mar 16, 2020 39.78 39.78 39.78 39.78 0 -1.31(-3.18%)
Mar 13, 2020 41.09 41.09 41.09 41.09 0 -0.52(-1.25%)
Mar 12, 2020 41.61 41.61 41.61 41.61 0 -1.88(-4.32%)
Mar 11, 2020 43.49 43.49 43.49 43.49 0 -0.34(-0.76%)
Mar 10, 2020 43.45 44.02 43.45 43.83 1,401 +0.39(+0.90%)
Mar 09, 2020 43.44 43.44 43.44 43.44 0 -0.14(-0.32%)
Mar 06, 2020 43.58 43.58 43.58 43.58 100 -0.52(-1.17%)
Mar 05, 2020 44.09 44.09 44.09 44.09 0 +0.27(+0.62%)
Mar 04, 2020 43.82 43.82 43.82 43.82 0 +0.48(+1.10%)
Mar 03, 2020 43.34 43.34 43.34 43.34 0 +0.35(+0.81%)
Mar 02, 2020 42.99 42.99 42.99 42.99 80 +1.01(+2.41%)
Feb 28, 2020 41.98 41.98 41.98 41.98 0 -0.40(-0.94%)
Feb 27, 2020 42.38 42.38 42.38 42.38 2 -0.75(-1.74%)
Feb 26, 2020 43.13 43.13 43.13 43.13 0 -0.04(-0.09%)
Feb 25, 2020 43.17 43.17 43.17 43.17 0 +0.47(+1.10%)
Feb 24, 2020 42.70 42.70 42.70 42.70 0 -0.25(-0.58%)
Feb 21, 2020 42.95 42.95 42.95 42.95 0 +0.11(+0.27%)
Feb 20, 2020 42.84 42.84 42.84 42.84 0 -0.05(-0.12%)
Feb 19, 2020 42.89 42.89 42.89 42.89 0 +0.32(+0.76%)
Feb 18, 2020 42.56 42.56 42.56 42.56 0 -0.15(-0.35%)
Feb 14, 2020 42.72 42.72 42.72 42.72 100 -0.12(-0.28%)
Feb 13, 2020 42.84 42.84 42.84 42.84 1 +0.01(+0.02%)
Feb 12, 2020 42.83 42.83 42.83 42.83 0 +0.11(+0.26%)
Feb 11, 2020 42.72 42.72 42.72 42.72 0 +0.20(+0.46%)
Feb 10, 2020 42.52 42.52 42.52 42.52 0 +0.51(+1.20%)
Feb 07, 2020 42.02 42.02 42.02 42.02 0 -1.14(-2.65%)
Feb 06, 2020 43.16 43.16 43.16 43.16 0 +0.46(+1.08%)
Feb 05, 2020 42.70 42.70 42.70 42.70 0 +0.57(+1.35%)
Feb 04, 2020 42.13 42.13 42.13 42.13 90 +0.38(+0.90%)
Feb 03, 2020 41.76 41.76 41.76 41.76 0 -0.55(-1.30%)
Jan 31, 2020 42.30 42.30 42.30 42.30 100 +0.80(+1.92%)
Jan 30, 2020 41.51 41.51 41.51 41.51 100 -0.09(-0.23%)
Jan 29, 2020 41.76 41.76 41.60 41.60 250 -0.43(-1.01%)
Jan 28, 2020 42.03 42.03 42.03 42.03 0 +0.23(+0.54%)
Jan 27, 2020 41.80 41.80 41.80 41.80 0 -1.76(-4.04%)
Jan 24, 2020 43.54 43.56 43.54 43.56 200 -0.51(-1.16%)
Jan 23, 2020 44.08 44.08 44.08 44.08 0 -0.95(-2.12%)
Jan 22, 2020 45.03 45.03 45.03 45.03 0 -0.36(-0.79%)
Jan 21, 2020 45.39 45.39 45.39 45.39 25 -0.48(-1.05%)
Jan 17, 2020 45.87 45.87 45.87 45.87 0 +0.38(+0.85%)
Jan 16, 2020 45.48 45.48 45.48 45.48 0 +0.37(+0.82%)
Jan 15, 2020 45.12 45.12 45.12 45.12 0 +0.02(+0.06%)
Jan 14, 2020 45.09 45.09 45.09 45.09 0 +0.18(+0.40%)
Jan 13, 2020 44.91 44.91 44.91 44.91 0 +0.27(+0.62%)
Jan 10, 2020 44.63 44.63 44.63 44.63 0 +0.17(+0.39%)
Jan 09, 2020 44.46 44.46 44.46 44.46 0 +0.22(+0.49%)
Jan 08, 2020 44.24 44.24 44.24 44.24 0 +0.47(+1.09%)
Jan 07, 2020 43.77 43.77 43.77 43.77 1 +0.19(+0.42%)
Jan 06, 2020 43.59 43.59 43.59 43.59 5 +0.16(+0.37%)
Jan 03, 2020 43.42 43.42 43.42 43.42 100 -0.98(-2.20%)
Jan 02, 2020 44.40 44.40 44.40 44.40 0 +0.17(+0.39%)
Dec 31, 2019 44.23 44.23 44.23 44.23 0 +0.41(+0.95%)
Dec 30, 2019 43.81 43.81 43.81 43.81 9 -0.30(-0.67%)
Dec 27, 2019 44.11 44.11 44.11 44.11 0 -0.30(-0.66%)
Dec 26, 2019 44.41 44.41 44.41 44.41 50 -0.01(-0.02%)
Dec 24, 2019 44.41 44.41 44.41 44.41 100 -0.22(-0.48%)
Dec 23, 2019 44.63 44.63 44.63 44.63 6 -0.11(-0.26%)
Dec 20, 2019 44.74 44.74 44.74 44.74 0 +0.09(+0.19%)
Dec 19, 2019 44.66 44.66 44.66 44.66 0 +0.10(+0.22%)
Dec 18, 2019 44.56 44.56 44.56 44.56 0 -0.10(-0.24%)
Dec 17, 2019 44.66 44.66 44.66 44.66 0 +0.37(+0.82%)
Dec 16, 2019 44.30 44.30 44.30 44.30 3 -0.07(-0.15%)
Dec 13, 2019 44.37 44.37 44.37 44.37 0 +0.07(+0.15%)
Dec 12, 2019 44.30 44.30 44.30 44.30 0 +0.10(+0.24%)
Dec 11, 2019 44.20 44.20 44.20 44.20 0 -0.48(-1.07%)
Dec 10, 2019 44.53 44.67 44.53 44.67 300 +0.53(+1.21%)
Dec 09, 2019 44.14 44.14 44.14 44.14 4 +0.17(+0.39%)
Dec 06, 2019 43.50 43.97 43.50 43.97 200 +0.74(+1.72%)
Dec 05, 2019 43.23 43.23 43.23 43.23 0 +0.01(+0.01%)
Dec 04, 2019 43.22 43.22 43.22 43.22 5 +0.11(+0.26%)
Dec 03, 2019 43.15 43.15 43.11 43.11 237 +0.53(+1.24%)
Dec 02, 2019 42.58 42.58 42.58 42.58 0 +0.13(+0.32%)
Nov 29, 2019 42.45 42.45 42.45 42.45 0 +0.05(+0.12%)
Nov 27, 2019 42.40 42.40 42.40 42.40 0 +0.20(+0.47%)
Nov 26, 2019 42.20 42.20 42.20 42.20 0 -0.21(-0.50%)
Nov 25, 2019 42.41 42.41 42.41 42.41 0 +0.16(+0.38%)
Nov 22, 2019 42.24 42.24 42.24 42.24 0 -0.02(-0.05%)
Nov 21, 2019 42.27 42.27 42.27 42.27 0 +0.79(+1.89%)
Nov 20, 2019 41.48 41.48 41.48 41.48 0 +0.36(+0.88%)
Nov 19, 2019 41.12 41.12 41.12 41.12 0 -0.22(-0.53%)
Nov 18, 2019 41.34 41.34 41.34 41.34 0 -0.21(-0.51%)
Nov 15, 2019 41.55 41.55 41.55 41.55 100 -0.44(-1.04%)
Nov 14, 2019 41.98 41.98 41.98 41.98 300 +0.66(+1.60%)
Nov 13, 2019 41.49 41.49 41.33 41.33 130 -0.64(-1.53%)
Nov 12, 2019 41.97 41.97 41.97 41.97 0 -0.61(-1.43%)
Nov 11, 2019 42.58 42.58 42.58 42.58 0 -0.52(-1.20%)
Nov 08, 2019 43.20 43.20 43.09 43.09 1,100 +0.38(+0.88%)
Nov 07, 2019 42.72 42.72 42.72 42.72 0 -0.04(-0.11%)
Nov 06, 2019 42.76 42.76 42.76 42.76 0 +0.37(+0.87%)
Nov 05, 2019 42.40 42.40 42.39 42.39 1,000 -0.12(-0.29%)
Nov 04, 2019 42.52 42.52 42.52 42.52 430 -0.05(-0.12%)
Nov 01, 2019 42.56 42.56 42.56 42.56 0 +0.03(+0.08%)
Oct 31, 2019 42.69 42.69 42.50 42.53 530 -0.72(-1.66%)
Oct 30, 2019 43.43 43.68 43.25 43.25 1,051 -0.18(-0.41%)
Oct 29, 2019 43.43 43.43 43.43 43.43 0 +0.20(+0.45%)
Oct 28, 2019 43.23 43.23 43.23 43.23 0 +0.05(+0.13%)
Oct 25, 2019 43.18 43.18 43.18 43.18 100 -0.09(-0.20%)
Oct 24, 2019 43.27 43.27 43.27 43.27 0 +0.42(+0.99%)
Oct 23, 2019 42.84 42.84 42.84 42.84 1 -0.71(-1.64%)
Oct 22, 2019 43.55 43.55 43.55 43.55 0 +0.27(+0.62%)
Oct 21, 2019 43.28 43.28 43.28 43.28 0 -0.38(-0.87%)
Oct 18, 2019 43.66 43.66 43.66 43.66 0 -0.44(-0.99%)
Oct 17, 2019 44.10 44.10 44.10 44.10 0 +0.66(+1.53%)
Oct 16, 2019 43.49 43.49 43.44 43.44 257 +0.39(+0.90%)
Oct 15, 2019 43.00 43.05 43.00 43.05 230 +0.57(+1.35%)
Oct 14, 2019 42.48 42.48 42.48 42.48 0 -0.48(-1.13%)
Oct 11, 2019 42.85 42.96 42.85 42.96 300 +0.64(+1.51%)
Oct 10, 2019 42.32 42.32 42.32 42.32 0 +0.12(+0.30%)
Oct 09, 2019 42.20 42.20 42.20 42.20 0 +0.04(+0.08%)
Oct 08, 2019 42.16 42.16 42.16 42.16 0 -0.10(-0.24%)
Oct 07, 2019 42.26 42.26 42.26 42.26 0 -0.11(-0.25%)
Oct 04, 2019 42.37 42.37 42.37 42.37 0 +0.06(+0.14%)
Oct 03, 2019 42.30 42.30 42.30 42.30 0 -0.34(-0.79%)
Oct 02, 2019 42.54 42.64 42.54 42.64 100 +0.61(+1.44%)
Oct 01, 2019 42.03 42.03 42.03 42.03 33 +1.07(+2.61%)
Sep 30, 2019 40.97 40.97 40.97 40.97 0 -0.51(-1.24%)
Sep 27, 2019 41.48 41.48 41.48 41.48 0 -0.66(-1.55%)
Sep 26, 2019 42.13 42.13 42.13 42.13 0 -0.47(-1.10%)
Sep 25, 2019 42.60 42.60 42.60 42.60 99 +0.04(+0.09%)
Sep 24, 2019 42.56 42.56 42.56 42.56 100 -0.02(-0.04%)
Sep 23, 2019 42.58 42.58 42.58 42.58 0 -0.36(-0.84%)
Sep 20, 2019 42.94 42.94 42.94 42.94 100 +0.39(+0.92%)
Sep 19, 2019 42.55 42.55 42.55 42.55 0 -0.83(-1.91%)
Sep 18, 2019 43.17 43.38 43.17 43.38 701 +0.17(+0.39%)
Sep 17, 2019 43.21 43.21 43.21 43.21 225 -0.60(-1.38%)
Sep 16, 2019 43.81 43.81 43.81 43.81 11 +0.81(+1.88%)
Sep 13, 2019 44.11 44.11 42.67 43.01 1,700 -1.16(-2.63%)
Sep 12, 2019 44.15 44.44 43.97 44.16 1,531 -1.10(-2.43%)
Sep 11, 2019 45.30 45.47 45.27 45.27 897 +0.52(+1.16%)
Sep 10, 2019 44.59 44.74 44.59 44.74 200 +0.18(+0.40%)
Sep 09, 2019 44.56 44.56 44.56 44.56 0 -0.15(-0.34%)
Sep 06, 2019 44.71 44.72 44.71 44.72 100 -0.05(-0.12%)
Sep 05, 2019 44.65 44.84 44.40 44.77 1,150 +0.43(+0.98%)
Sep 04, 2019 44.34 44.34 44.34 44.34 0 +1.17(+2.71%)
Sep 03, 2019 42.86 43.16 42.86 43.16 900 +1.22(+2.92%)
Aug 30, 2019 41.90 41.94 41.90 41.94 400 +1.48(+3.65%)
Aug 29, 2019 40.47 40.47 40.47 40.47 85 -0.07(-0.17%)
Aug 28, 2019 40.53 40.53 40.53 40.53 0 +0.07(+0.17%)
Aug 27, 2019 40.47 40.47 40.47 40.47 0 -0.32(-0.80%)
Aug 26, 2019 40.79 40.79 40.79 40.79 0 +0.04(+0.10%)
Aug 23, 2019 40.75 40.75 40.75 40.75 100 -0.71(-1.71%)
Aug 22, 2019 41.46 41.46 41.46 41.46 2 -0.09(-0.22%)
Aug 21, 2019 41.91 41.91 41.55 41.55 300 -0.62(-1.47%)
Aug 20, 2019 41.93 42.17 41.93 42.17 200 +0.15(+0.36%)
Aug 19, 2019 42.02 42.02 42.02 42.02 14 -0.58(-1.37%)
Aug 16, 2019 42.60 42.60 42.60 42.60 0 -0.98(-2.24%)
Aug 15, 2019 43.58 43.58 43.58 43.58 0 -0.24(-0.55%)
Aug 14, 2019 43.82 43.82 43.82 43.82 0 +0.04(+0.08%)
Aug 13, 2019 43.30 43.78 43.30 43.78 231 +0.48(+1.12%)
Aug 12, 2019 43.90 43.90 43.30 43.30 907 +0.20(+0.46%)
Aug 09, 2019 43.10 43.10 43.10 43.10 0 +0.00(+0.00%)
Aug 08, 2019 43.24 43.24 43.10 43.10 300 +0.12(+0.27%)
Aug 07, 2019 42.96 42.98 42.96 42.98 1,000 -0.65(-1.49%)
Aug 06, 2019 43.63 43.63 43.63 43.63 0 +0.41(+0.94%)
Aug 05, 2019 43.23 43.23 43.23 43.23 0 +0.00(+0.00%)
Aug 02, 2019 43.23 43.23 43.23 43.23 0 -1.21(-2.72%)
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.