Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.84 21.32 20.84 21.32 2,372 +0.52(+2.52%)
May 28, 2020 21.03 21.11 20.80 20.80 2,819 -0.09(-0.42%)
May 27, 2020 20.83 20.89 20.24 20.89 3,360 -0.10(-0.50%)
May 26, 2020 21.13 21.13 20.99 20.99 746 +0.25(+1.22%)
May 22, 2020 20.83 20.84 20.74 20.74 2,991 -0.09(-0.45%)
May 21, 2020 20.96 20.96 20.75 20.83 1,907 -0.09(-0.43%)
May 20, 2020 20.91 20.96 20.75 20.92 2,268 +0.20(+0.98%)
May 19, 2020 20.84 20.91 20.72 20.72 1,976 +0.24(+1.18%)
May 18, 2020 20.54 20.68 20.47 20.47 1,494 +0.38(+1.89%)
May 15, 2020 19.74 20.09 19.74 20.09 2,785 +0.26(+1.30%)
May 14, 2020 19.51 19.84 19.22 19.84 2,983 +0.08(+0.41%)
May 13, 2020 19.93 20.11 19.34 19.76 8,508 -0.11(-0.57%)
May 12, 2020 20.05 20.28 19.87 19.87 2,416 -0.10(-0.50%)
May 11, 2020 19.77 20.12 19.77 19.97 4,896 +0.17(+0.84%)
May 08, 2020 19.27 19.80 19.27 19.80 3,919 +0.55(+2.84%)
May 07, 2020 19.20 19.27 19.20 19.26 1,178 +0.81(+4.38%)
May 06, 2020 18.40 18.53 18.40 18.45 952 +0.11(+0.58%)
May 05, 2020 18.21 18.34 18.21 18.34 582 +0.42(+2.33%)
May 04, 2020 17.64 17.92 17.64 17.92 648 -0.14(-0.75%)
May 01, 2020 18.06 18.06 18.06 18.06 618 +0.02(+0.12%)
Apr 30, 2020 18.04 18.04 18.04 139 +0.00(+0.00%)
Apr 29, 2020 18.04 18.04 18.04 248 +0.00(+0.00%)
Apr 28, 2020 18.31 18.33 17.98 18.04 2,296 -0.35(-1.90%)
Apr 27, 2020 18.37 18.42 18.37 18.39 2,133 +0.42(+2.36%)
Apr 24, 2020 18.01 18.01 17.96 17.96 825 +0.30(+1.70%)
Apr 23, 2020 17.91 17.91 17.66 17.66 5,330 -0.04(-0.22%)
Apr 22, 2020 17.67 17.70 17.67 17.70 390 +0.58(+3.40%)
Apr 21, 2020 17.29 17.29 16.98 17.12 1,375 -0.51(-2.90%)
Apr 20, 2020 17.76 17.76 17.63 17.63 388 +0.27(+1.54%)
Apr 17, 2020 17.31 17.36 17.31 17.36 309 +0.29(+1.72%)
Apr 16, 2020 16.94 17.07 16.94 17.07 430 +0.18(+1.05%)
Apr 15, 2020 16.66 16.89 16.66 16.89 574 -0.27(-1.58%)
Apr 14, 2020 17.02 17.27 17.02 17.16 3,310 +0.58(+3.47%)
Apr 13, 2020 16.52 16.59 16.38 16.59 501 +0.01(+0.03%)
Apr 09, 2020 16.42 16.63 16.42 16.58 412 +0.34(+2.07%)
Apr 08, 2020 16.24 16.25 16.24 16.25 423 +0.69(+4.45%)
Apr 07, 2020 15.69 15.69 15.55 15.55 502 +0.08(+0.53%)
Apr 06, 2020 14.78 15.47 14.78 15.47 985 +0.97(+6.72%)
Apr 03, 2020 14.50 14.50 14.50 76 +0.00(+0.00%)
Apr 02, 2020 14.50 14.50 14.50 188 +0.00(+0.00%)
Apr 01, 2020 14.90 14.91 14.50 14.50 920 -0.89(-5.80%)
Mar 31, 2020 15.69 15.69 15.39 15.39 262 -0.07(-0.43%)
Mar 30, 2020 15.41 15.46 15.35 15.46 915 +0.03(+0.20%)
Mar 27, 2020 15.17 15.51 15.10 15.43 1,237 -0.38(-2.42%)
Mar 26, 2020 15.82 15.89 15.67 15.81 1,247 +0.50(+3.30%)
Mar 25, 2020 15.06 15.59 15.06 15.30 644 +0.29(+1.92%)
Mar 24, 2020 14.79 15.02 14.69 15.02 950 +1.08(+7.76%)
Mar 23, 2020 13.80 13.93 13.78 13.93 567 +0.42(+3.12%)
Mar 20, 2020 14.11 14.39 13.51 13.51 1,341 -0.56(-4.00%)
Mar 19, 2020 13.96 14.10 13.96 14.08 4,541 +0.06(+0.40%)
Mar 18, 2020 14.02 14.02 14.02 481 +0.00(+0.00%)
Mar 17, 2020 13.92 14.41 13.39 14.02 2,935 +0.53(+3.90%)
Mar 16, 2020 13.64 13.98 13.49 13.49 1,631 -1.64(-10.86%)
Mar 13, 2020 15.09 15.14 14.67 15.14 515 +0.53(+3.65%)
Mar 12, 2020 15.68 15.68 14.57 14.60 1,294 -1.39(-8.68%)
Mar 11, 2020 16.38 16.38 15.99 15.99 493 -0.95(-5.61%)
Mar 10, 2020 16.80 16.94 16.41 16.94 942 +0.64(+3.95%)
Mar 09, 2020 16.23 16.63 16.23 16.30 1,098 -1.30(-7.38%)
Mar 06, 2020 17.48 17.88 17.48 17.60 3,404 -0.51(-2.81%)
Mar 05, 2020 18.11 18.11 18.11 18.11 208 -0.28(-1.51%)
Mar 04, 2020 18.20 18.48 18.20 18.39 976 +0.52(+2.94%)
Mar 03, 2020 18.43 18.43 17.86 17.86 1,841 -0.46(-2.52%)
Mar 02, 2020 17.98 18.32 17.84 18.32 2,038 +0.41(+2.29%)
Feb 28, 2020 17.36 17.91 17.36 17.91 2,372 +0.03(+0.18%)
Feb 27, 2020 17.67 18.33 17.67 17.88 562 -0.78(-4.17%)
Feb 26, 2020 18.66 18.66 18.66 18.66 252 +0.33(+1.82%)
Feb 25, 2020 19.10 19.10 18.33 18.33 2,022 -0.67(-3.53%)
Feb 24, 2020 19.03 19.05 18.90 19.00 1,458 -0.79(-3.98%)
Feb 21, 2020 19.98 19.98 19.79 19.79 515 -0.37(-1.83%)
Feb 20, 2020 20.15 20.15 20.15 192 +0.00(+0.00%)
Feb 19, 2020 20.24 20.24 20.15 20.15 531 +0.14(+0.71%)
Feb 18, 2020 19.95 20.01 19.95 20.01 327 +0.02(+0.09%)
Feb 14, 2020 19.99 19.99 19.99 19.99 412 +0.04(+0.19%)
Feb 13, 2020 19.95 20.01 19.95 19.95 390 +0.19(+0.98%)
Feb 12, 2020 19.76 19.76 19.76 215 +0.00(+0.00%)
Feb 11, 2020 19.87 19.91 19.76 19.76 810 +0.16(+0.82%)
Feb 10, 2020 19.49 19.60 19.49 19.60 617 +0.26(+1.35%)
Feb 07, 2020 19.38 19.38 19.34 19.34 825 -0.12(-0.60%)
Feb 06, 2020 19.39 19.58 19.39 19.46 644 +0.16(+0.85%)
Feb 05, 2020 19.23 19.32 19.23 19.29 267 -0.26(-1.33%)
Feb 04, 2020 19.27 19.59 19.27 19.55 854 +0.58(+3.06%)
Feb 03, 2020 18.92 19.00 18.92 18.97 1,839 +0.28(+1.51%)
Jan 31, 2020 18.68 18.72 18.68 18.69 1,856 -0.32(-1.70%)
Jan 30, 2020 18.85 19.01 18.85 19.01 1,444 -0.08(-0.44%)
Jan 29, 2020 19.13 19.13 19.10 19.10 222 +0.37(+1.97%)
Jan 28, 2020 18.73 18.73 18.73 82 +0.00(+0.00%)
Jan 27, 2020 18.63 18.73 18.63 18.73 821 -0.69(-3.54%)
Jan 24, 2020 19.42 19.42 19.41 19.42 928 -0.21(-1.09%)
Jan 23, 2020 19.63 19.63 19.63 190 +0.00(+0.00%)
Jan 22, 2020 19.66 19.66 19.57 19.63 1,495 +0.10(+0.49%)
Jan 21, 2020 19.77 19.77 19.53 19.53 2,036 -0.01(-0.04%)
Jan 17, 2020 19.54 19.54 19.54 19.54 928 +0.17(+0.88%)
Jan 16, 2020 19.37 19.38 19.37 19.37 574 +0.17(+0.91%)
Jan 15, 2020 19.29 19.32 19.20 19.20 456 +0.06(+0.33%)
Jan 14, 2020 19.16 19.24 19.14 19.14 1,017 -0.12(-0.60%)
Jan 13, 2020 19.08 19.26 19.08 19.25 1,532 +0.34(+1.82%)
Jan 10, 2020 18.96 18.96 18.91 18.91 309 +0.11(+0.58%)
Jan 09, 2020 18.82 18.88 18.80 18.80 665 +0.13(+0.69%)
Jan 08, 2020 18.59 18.67 18.59 18.67 1,765 +0.15(+0.78%)
Jan 07, 2020 18.40 18.53 18.40 18.53 297 +0.23(+1.27%)
Jan 06, 2020 18.16 18.29 18.16 18.29 467 -0.11(-0.57%)
Jan 03, 2020 18.40 18.40 18.40 111 +0.00(+0.00%)
Jan 02, 2020 18.12 18.43 18.12 18.40 1,129 +0.37(+2.04%)
Dec 31, 2019 18.03 18.03 18.03 18.03 103 -0.17(-0.96%)
Dec 30, 2019 18.21 18.21 18.21 111 +0.00(+0.00%)
Dec 27, 2019 18.21 18.21 18.21 18.21 103 +0.12(+0.64%)
Dec 26, 2019 18.08 18.09 18.06 18.09 400 +0.08(+0.46%)
Dec 24, 2019 18.07 18.07 18.01 18.01 103 -0.00(-0.02%)
Dec 23, 2019 18.10 18.10 18.01 18.01 748 +0.00(+0.00%)
Dec 20, 2019 18.04 18.07 18.01 18.01 618 +0.10(+0.54%)
Dec 19, 2019 17.93 17.93 17.91 17.91 181 +0.01(+0.05%)
Dec 18, 2019 17.94 17.94 17.90 17.90 530 +0.15(+0.84%)
Dec 17, 2019 17.76 17.76 17.76 198 +0.00(+0.00%)
Dec 16, 2019 17.75 17.76 17.75 17.76 384 +0.20(+1.11%)
Dec 13, 2019 17.58 17.64 17.56 17.56 825 +0.19(+1.09%)
Dec 12, 2019 17.37 17.37 17.37 159 +0.00(+0.00%)
Dec 11, 2019 17.35 17.37 17.35 17.37 657 +0.05(+0.28%)
Dec 10, 2019 17.47 17.47 17.32 17.32 268 -0.32(-1.84%)
Dec 09, 2019 17.61 17.66 17.61 17.65 692 -0.09(-0.49%)
Dec 06, 2019 17.75 17.75 17.74 17.74 515 +0.16(+0.91%)
Dec 05, 2019 17.58 17.58 17.58 17.58 147 +0.05(+0.28%)
Dec 04, 2019 17.53 17.53 17.53 60 +0.00(+0.00%)
Dec 03, 2019 17.47 17.53 17.47 17.53 427 -0.11(-0.60%)
Dec 02, 2019 17.87 17.91 17.51 17.63 1,085 -0.35(-1.97%)
Nov 29, 2019 17.96 17.99 17.96 17.99 618 +0.08(+0.43%)
Nov 27, 2019 17.93 17.93 17.90 17.91 618 +0.00(+0.00%)
Nov 26, 2019 17.91 17.91 17.91 17.91 145 +0.07(+0.41%)
Nov 25, 2019 17.84 17.84 17.84 17.84 227 +0.34(+1.94%)
Nov 22, 2019 17.56 17.56 17.50 17.50 309 +0.13(+0.75%)
Nov 21, 2019 17.40 17.40 17.35 17.37 489 +0.07(+0.39%)
Nov 20, 2019 17.31 17.45 17.28 17.30 1,292 -0.20(-1.16%)
Nov 19, 2019 17.54 17.54 17.50 17.50 737 +0.03(+0.19%)
Nov 18, 2019 17.43 17.47 17.33 17.47 1,341 +0.02(+0.11%)
Nov 15, 2019 17.45 17.45 17.45 17.45 103 +0.09(+0.50%)
Nov 14, 2019 17.37 17.37 17.36 17.36 299 +0.02(+0.12%)
Nov 13, 2019 17.32 17.34 17.32 17.34 659 -0.15(-0.88%)
Nov 12, 2019 17.50 17.50 17.50 80 +0.00(+0.00%)
Nov 11, 2019 17.50 17.50 17.50 17.50 260 +0.02(+0.12%)
Nov 08, 2019 17.42 17.50 17.42 17.47 928 -0.07(-0.41%)
Nov 07, 2019 17.55 17.55 17.55 17.55 272 +0.06(+0.33%)
Nov 06, 2019 17.49 17.49 17.49 248 +0.00(+0.00%)
Nov 05, 2019 17.51 17.51 17.49 17.49 721 -0.22(-1.25%)
Nov 04, 2019 17.71 17.71 17.71 17.71 482 +0.25(+1.44%)
Nov 01, 2019 17.45 17.47 17.45 17.46 618 -0.27(-1.53%)
Oct 31, 2019 17.73 17.73 17.73 165 +0.00(+0.00%)
Oct 30, 2019 17.73 17.73 17.73 124 +0.00(+0.00%)
Oct 29, 2019 17.73 17.73 17.73 17.73 179 -0.16(-0.87%)
Oct 28, 2019 17.89 17.89 17.89 17.89 181 +0.25(+1.43%)
Oct 25, 2019 17.63 17.63 17.63 17.63 103 +0.35(+2.04%)
Oct 24, 2019 17.28 17.28 17.28 64 +0.00(+0.00%)
Oct 23, 2019 17.31 17.31 17.28 17.28 564 -0.08(-0.48%)
Oct 22, 2019 17.54 17.54 17.36 17.36 310 -0.14(-0.82%)
Oct 21, 2019 17.51 17.51 17.51 17.51 2,255 +0.14(+0.78%)
Oct 18, 2019 17.66 17.66 17.35 17.37 722 -0.27(-1.54%)
Oct 17, 2019 17.64 17.64 17.64 17.64 453 +0.10(+0.55%)
Oct 16, 2019 17.55 17.55 17.55 132 +0.00(+0.00%)
Oct 15, 2019 17.54 17.55 17.54 17.55 302 +0.07(+0.39%)
Oct 14, 2019 17.48 17.48 17.48 41 +0.00(+0.00%)
Oct 11, 2019 17.48 17.48 17.48 17.48 103 +0.25(+1.46%)
Oct 10, 2019 17.26 17.26 17.23 17.23 644 -0.01(-0.05%)
Oct 09, 2019 17.23 17.24 17.23 17.24 1,417 -0.33(-1.87%)
Oct 08, 2019 17.56 17.56 17.56 169 -0.00(-0.01%)
Oct 07, 2019 17.57 17.57 17.57 17.57 171 +0.49(+2.90%)
Oct 04, 2019 17.07 17.07 17.07 78 +0.00(+0.00%)
Oct 03, 2019 17.07 17.07 17.07 132 +0.00(+0.00%)
Oct 02, 2019 17.07 17.07 16.92 17.07 1,104 -0.41(-2.32%)
Oct 01, 2019 17.48 17.48 17.48 159 +0.00(+0.00%)
Sep 30, 2019 17.48 17.48 17.48 17.48 231 +0.16(+0.94%)
Sep 27, 2019 17.37 17.37 17.31 17.31 1,650 -0.08(-0.48%)
Sep 26, 2019 17.40 17.40 17.40 55 +0.00(+0.00%)
Sep 25, 2019 17.40 17.40 17.40 17.40 450 -0.12(-0.67%)
Sep 24, 2019 17.52 17.52 17.52 17.52 167 -0.66(-3.64%)
Sep 23, 2019 18.18 18.18 18.18 18.18 1,153 -0.14(-0.78%)
Sep 20, 2019 18.31 18.32 18.31 18.32 309 -0.12(-0.65%)
Sep 19, 2019 18.44 18.44 18.44 71 +0.00(+0.00%)
Sep 18, 2019 18.44 18.44 18.44 43 +0.00(+0.00%)
Sep 17, 2019 18.44 18.44 18.44 71 +0.00(+0.00%)
Sep 16, 2019 18.26 18.44 18.26 18.44 5,929 +0.01(+0.03%)
Sep 13, 2019 18.44 18.44 18.43 18.43 309 +0.01(+0.04%)
Sep 12, 2019 18.42 18.42 18.42 18.42 420 +0.02(+0.08%)
Sep 11, 2019 18.41 18.41 18.41 18.41 246 +0.13(+0.72%)
Sep 10, 2019 18.28 18.28 18.28 89 +0.00(+0.00%)
Sep 09, 2019 18.26 18.28 18.25 18.28 684 -0.10(-0.56%)
Sep 06, 2019 18.40 18.40 18.38 18.38 412 +0.22(+1.22%)
Sep 05, 2019 18.16 18.16 18.16 56 +0.00(+0.00%)
Sep 04, 2019 18.13 18.21 18.13 18.16 5,007 +0.20(+1.10%)
Sep 03, 2019 17.96 17.96 17.96 17.96 371 -0.21(-1.17%)
Aug 30, 2019 18.18 18.18 18.18 174 +0.00(+0.00%)
Aug 29, 2019 18.18 18.18 18.18 18.18 174 +0.42(+2.35%)
Aug 28, 2019 17.76 17.76 17.76 17.76 282 -0.13(-0.71%)
Aug 27, 2019 17.89 17.89 17.89 227 +0.00(+0.00%)
Aug 26, 2019 18.04 18.04 17.89 17.89 387 +0.03(+0.16%)
Aug 23, 2019 18.11 18.11 17.86 17.86 618 -0.40(-2.18%)
Aug 22, 2019 18.47 18.47 18.26 18.26 636 +0.00(+0.01%)
Aug 21, 2019 18.25 18.25 18.25 59 +0.00(+0.00%)
Aug 20, 2019 18.18 18.25 18.18 18.25 725 +0.08(+0.42%)
Aug 19, 2019 18.18 18.18 18.18 18.18 440 +0.24(+1.35%)
Aug 16, 2019 17.95 17.95 17.93 17.93 515 +0.35(+1.98%)
Aug 15, 2019 17.57 17.68 17.57 17.59 1,611 -0.67(-3.66%)
Aug 14, 2019 18.25 18.25 18.25 168 +0.00(+0.00%)
Aug 13, 2019 18.22 18.29 18.22 18.25 826 +0.46(+2.57%)
Aug 12, 2019 18.10 18.10 17.74 17.80 5,891 -0.56(-3.06%)
Aug 09, 2019 18.41 18.41 18.36 18.36 722 -0.28(-1.49%)
Aug 08, 2019 18.67 18.67 18.64 18.64 2,290 +0.70(+3.88%)
Aug 07, 2019 17.94 17.94 17.94 17.94 336 +0.13(+0.76%)
Aug 06, 2019 18.13 18.13 17.81 17.81 5,670 +0.11(+0.64%)
Aug 05, 2019 18.28 18.31 17.66 17.69 4,242 -1.03(-5.48%)
Aug 02, 2019 18.84 18.84 18.72 18.72 1,547 -0.62(-3.20%)
Aug 01, 2019 19.31 19.34 19.31 19.34 683 +0.08(+0.40%)
Jul 31, 2019 19.30 19.34 19.26 19.26 1,222 -0.06(-0.30%)
Jul 30, 2019 19.32 19.32 19.32 19.32 336 -0.32(-1.63%)
Jul 29, 2019 19.64 19.64 19.64 19.64 402 -0.03(-0.16%)
Jul 26, 2019 19.67 19.67 19.67 19.67 103 +0.01(+0.06%)
Jul 25, 2019 19.66 19.66 19.66 251 +0.00(+0.00%)
Jul 24, 2019 19.66 19.66 19.66 19.66 590 +0.30(+1.55%)
Jul 23, 2019 19.48 19.48 19.32 19.36 5,445 -0.05(-0.25%)
Jul 22, 2019 19.44 19.46 19.30 19.41 3,259 -0.08(-0.40%)
Jul 19, 2019 19.48 19.48 19.48 19.48 206 +0.28(+1.46%)
Jul 18, 2019 19.34 19.34 19.20 19.20 2,666 -0.15(-0.80%)
Jul 17, 2019 19.49 19.50 19.36 19.36 5,853 -0.08(-0.43%)
Jul 16, 2019 19.48 19.53 19.44 19.44 14,314 -0.01(-0.08%)
Jul 15, 2019 19.46 19.46 19.46 151 +0.00(+0.00%)
Jul 12, 2019 19.48 19.48 19.46 19.46 515 +0.09(+0.45%)
Jul 11, 2019 19.39 19.39 19.34 19.37 1,017 -0.06(-0.31%)
Jul 10, 2019 19.42 19.52 19.36 19.43 5,236 +0.02(+0.11%)
Jul 09, 2019 19.16 19.41 19.16 19.41 1,863 +0.20(+1.03%)
Jul 08, 2019 19.20 19.21 19.20 19.21 986 +0.06(+0.30%)
Jul 05, 2019 19.29 19.30 19.15 19.15 7,530 -0.15(-0.79%)
Jul 03, 2019 19.36 19.36 19.30 19.31 1,547 +0.04(+0.18%)
Jul 02, 2019 19.34 19.34 19.23 19.27 3,932 -0.03(-0.15%)
Jul 01, 2019 19.67 19.67 19.30 19.30 8,497 +0.00(+0.02%)
Jun 28, 2019 19.21 19.39 19.16 19.30 6,292 +0.15(+0.79%)
Jun 27, 2019 19.15 19.15 19.15 19.15 154 +0.19(+1.02%)
Jun 26, 2019 18.94 19.05 18.94 18.95 5,460 +0.08(+0.41%)
Jun 25, 2019 18.89 18.89 18.73 18.87 3,591 -0.27(-1.42%)
Jun 24, 2019 19.32 19.32 19.12 19.15 3,471 -0.13(-0.65%)
Jun 21, 2019 19.32 19.35 19.26 19.27 3,816 -0.12(-0.60%)
Jun 20, 2019 19.55 19.55 19.23 19.39 19,966 +0.26(+1.37%)
Jun 19, 2019 19.21 19.21 19.10 19.13 20,545 -0.14(-0.70%)
Jun 18, 2019 19.30 19.39 19.19 19.26 21,675 +0.23(+1.22%)
Jun 17, 2019 18.79 19.04 18.79 19.03 8,515 +0.24(+1.29%)
Jun 14, 2019 18.71 18.79 18.71 18.79 8,562 -0.08(-0.41%)
Jun 13, 2019 18.82 18.91 18.81 18.86 12,008 +0.01(+0.05%)
Jun 12, 2019 18.72 18.85 18.72 18.85 12,420 +0.07(+0.36%)
Jun 11, 2019 18.98 18.98 18.79 18.79 15,067 -0.03(-0.14%)
Jun 10, 2019 18.91 19.02 18.81 18.81 14,969 +0.21(+1.13%)
Jun 07, 2019 18.53 18.65 18.52 18.60 18,671 +0.30(+1.64%)
Jun 06, 2019 18.09 18.30 18.09 18.30 10,877 +0.26(+1.45%)
Jun 05, 2019 18.22 18.22 17.89 18.04 13,557 +0.02(+0.08%)
Jun 04, 2019 17.90 18.03 17.90 18.03 11,551 +0.43(+2.45%)
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.