Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.99 35.94 30.93 34.15 0 +2.92(+9.35%)
Apr 29, 2020 32.48 33.19 30.71 31.23 0 -2.34(-6.97%)
Apr 28, 2020 33.21 35.39 30.54 33.57 0 +0.28(+0.84%)
Apr 27, 2020 36.29 36.44 32.51 33.29 0 -2.64(-7.35%)
Apr 24, 2020 41.91 42.08 35.60 35.93 0 -5.45(-13.17%)
Apr 23, 2020 41.30 42.47 39.06 41.38 0 -0.60(-1.43%)
Apr 22, 2020 44.91 45.07 41.41 41.98 0 -3.43(-7.55%)
Apr 21, 2020 44.28 47.77 43.77 45.41 0 +1.58(+3.60%)
Apr 20, 2020 40.68 43.83 39.88 43.83 0 +5.68(+14.89%)
Apr 17, 2020 39.50 40.26 37.63 38.15 0 -1.96(-4.89%)
Apr 16, 2020 41.92 43.02 39.87 40.11 0 -0.73(-1.79%)
Apr 15, 2020 39.40 43.23 39.34 40.84 0 +3.08(+8.16%)
Apr 14, 2020 40.24 40.57 37.31 37.76 0 -3.41(-8.28%)
Apr 13, 2020 44.60 45.04 41.17 41.17 0 -0.50(-1.20%)
Apr 09, 2020 41.67 41.67 41.67 41.67 0 -1.68(-3.88%)
Apr 08, 2020 45.90 47.28 42.53 43.35 0 -3.35(-7.17%)
Apr 07, 2020 44.83 47.51 43.51 46.70 0 +1.46(+3.23%)
Apr 06, 2020 44.17 45.73 43.45 45.24 0 -1.56(-3.33%)
Apr 03, 2020 51.11 52.29 46.74 46.80 0 -4.11(-8.07%)
Apr 02, 2020 54.46 57.24 50.45 50.91 0 -6.15(-10.78%)
Apr 01, 2020 57.38 60.59 52.76 57.06 0 +3.52(+6.57%)
Mar 31, 2020 56.69 58.75 50.88 53.54 0 -3.54(-6.20%)
Mar 30, 2020 66.30 67.69 56.60 57.08 0 -8.46(-12.91%)
Mar 27, 2020 64.95 69.10 61.80 65.54 0 +4.54(+7.44%)
Mar 26, 2020 65.67 67.06 57.66 61.00 0 -2.95(-4.61%)
Mar 25, 2020 61.44 68.86 58.03 63.95 0 +2.28(+3.70%)
Mar 24, 2020 58.76 61.88 52.17 61.67 0 +0.08(+0.13%)
Mar 23, 2020 74.08 76.74 60.46 61.59 0 -4.45(-6.74%)
Mar 20, 2020 67.86 69.51 57.42 66.04 0 -5.96(-8.28%)
Mar 19, 2020 80.62 84.26 68.57 72.00 0 -4.45(-5.82%)
Mar 18, 2020 75.91 85.47 69.37 76.45 0 +0.54(+0.71%)
Mar 17, 2020 82.69 84.83 70.37 75.91 0 -6.78(-8.20%)
Mar 16, 2020 57.83 83.56 57.83 82.69 0 +24.86(+42.99%)
Mar 13, 2020 71.31 77.57 55.17 57.83 0 -17.64(-23.37%)
Mar 12, 2020 61.46 76.83 59.95 75.47 0 +21.57(+40.02%)
Mar 11, 2020 52.24 55.82 49.98 53.90 0 +6.60(+13.95%)
Mar 10, 2020 49.68 55.66 43.56 47.30 0 -7.16(-13.15%)
Mar 09, 2020 41.94 61.62 41.94 54.46 0 +12.52(+29.85%)
Mar 06, 2020 41.46 54.39 40.84 41.94 0 +2.32(+5.86%)
Mar 05, 2020 33.61 42.84 33.54 39.62 0 +7.63(+23.85%)
Mar 04, 2020 34.44 35.58 30.30 31.99 0 -4.83(-13.12%)
Mar 03, 2020 33.64 41.06 24.93 36.82 0 +3.40(+10.17%)
Mar 02, 2020 34.86 43.77 31.50 33.42 0 -6.69(-16.68%)
Feb 28, 2020 42.02 49.48 39.37 40.11 0 +0.95(+2.43%)
Feb 27, 2020 28.95 39.31 27.79 39.16 0 +11.60(+42.09%)
Feb 26, 2020 26.63 29.57 24.76 27.56 0 -0.29(-1.04%)
Feb 25, 2020 22.19 30.25 22.19 27.85 0 +2.82(+11.27%)
Feb 24, 2020 22.25 26.35 22.00 25.03 0 +7.95(+46.55%)
Feb 21, 2020 17.33 18.21 16.19 17.08 0 +1.52(+9.77%)
Feb 20, 2020 14.54 17.21 14.49 15.56 0 +1.18(+8.21%)
Feb 19, 2020 14.66 14.74 14.21 14.38 0 -0.45(-3.03%)
Feb 18, 2020 14.98 15.49 14.53 14.83 0 +1.15(+8.41%)
Feb 14, 2020 13.68 13.68 13.68 13.68 0 -0.47(-3.32%)
Feb 13, 2020 14.43 15.44 14.00 14.15 0 +0.41(+2.98%)
Feb 12, 2020 14.86 14.88 13.73 13.74 0 -1.44(-9.49%)
Feb 11, 2020 14.91 15.27 14.38 15.18 0 +0.14(+0.93%)
Feb 10, 2020 15.88 16.43 15.01 15.04 0 -0.43(-2.78%)
Feb 07, 2020 15.07 16.16 14.81 15.47 0 +0.51(+3.41%)
Feb 06, 2020 15.13 15.66 14.70 14.96 0 -0.19(-1.25%)
Feb 05, 2020 16.29 16.32 15.02 15.15 0 -0.90(-5.61%)
Feb 04, 2020 16.45 16.46 15.63 16.05 0 -1.92(-10.68%)
Feb 03, 2020 18.64 18.88 17.10 17.97 0 -0.87(-4.62%)
Jan 31, 2020 16.25 19.99 16.18 18.84 0 +3.36(+21.71%)
Jan 30, 2020 17.82 18.39 15.30 15.48 0 -0.91(-5.55%)
Jan 29, 2020 15.68 16.65 14.94 16.39 0 +0.11(+0.68%)
Jan 28, 2020 16.94 18.03 15.69 16.28 0 -1.95(-10.70%)
Jan 27, 2020 17.42 19.02 16.82 18.23 0 +3.67(+25.21%)
Jan 24, 2020 12.75 15.98 12.62 14.56 0 +1.58(+12.17%)
Jan 23, 2020 13.26 14.15 12.94 12.98 0 +0.07(+0.54%)
Jan 22, 2020 12.45 13.01 12.31 12.91 0 +0.06(+0.47%)
Jan 21, 2020 13.23 13.33 12.32 12.85 0 +0.75(+6.20%)
Jan 17, 2020 12.10 12.10 12.10 12.10 0 -0.22(-1.79%)
Jan 16, 2020 12.20 12.42 11.78 12.32 0 -0.10(-0.81%)
Jan 15, 2020 12.79 12.83 11.95 12.42 0 +0.03(+0.24%)
Jan 14, 2020 12.72 13.82 12.05 12.39 0 +0.07(+0.57%)
Jan 13, 2020 12.84 13.09 12.32 12.32 0 -0.24(-1.91%)
Jan 10, 2020 12.42 12.87 12.09 12.56 0 +0.02(+0.16%)
Jan 09, 2020 12.95 13.24 12.53 12.54 0 -0.91(-6.77%)
Jan 08, 2020 15.16 15.24 12.83 13.45 0 -0.34(-2.47%)
Jan 07, 2020 13.84 14.46 13.39 13.79 0 -0.06(-0.43%)
Jan 06, 2020 15.45 16.39 13.54 13.85 0 -0.17(-1.21%)
Jan 03, 2020 15.01 16.20 13.13 14.02 0 +1.55(+12.43%)
Jan 02, 2020 13.46 13.72 12.42 12.47 0 -1.31(-9.51%)
Dec 31, 2019 13.78 13.78 13.78 13.78 0 -1.04(-7.02%)
Dec 30, 2019 13.74 15.14 13.44 14.82 0 +1.39(+10.35%)
Dec 27, 2019 12.61 13.72 11.89 13.43 0 +0.78(+6.17%)
Dec 26, 2019 12.74 12.75 11.72 12.65 0 -0.02(-0.16%)
Dec 24, 2019 12.67 12.67 12.67 12.67 0 +0.06(+0.48%)
Dec 23, 2019 12.81 12.90 12.41 12.61 0 +0.10(+0.80%)
Dec 20, 2019 12.55 12.61 12.04 12.51 0 +0.01(+0.08%)
Dec 19, 2019 12.55 12.78 12.43 12.50 0 -0.08(-0.64%)
Dec 18, 2019 12.24 12.70 11.93 12.58 0 +0.29(+2.36%)
Dec 17, 2019 12.23 12.47 11.90 12.29 0 +0.15(+1.24%)
Dec 16, 2019 12.47 12.53 11.71 12.14 0 -0.49(-3.88%)
Dec 13, 2019 13.18 14.32 12.54 12.63 0 -1.31(-9.40%)
Dec 12, 2019 14.94 15.55 13.62 13.94 0 -1.05(-7.00%)
Dec 11, 2019 15.57 15.97 14.98 14.99 0 -0.69(-4.40%)
Dec 10, 2019 15.80 16.90 14.93 15.68 0 -0.18(-1.13%)
Dec 09, 2019 14.25 16.07 12.25 15.86 0 +2.24(+16.45%)
Dec 06, 2019 14.37 14.47 13.34 13.62 0 -0.90(-6.20%)
Dec 05, 2019 14.46 15.37 14.17 14.52 0 -0.28(-1.89%)
Dec 04, 2019 16.38 16.40 14.12 14.80 0 -1.16(-7.27%)
Dec 03, 2019 14.68 17.93 14.61 15.96 0 +1.05(+7.04%)
Dec 02, 2019 12.69 15.27 12.55 14.91 0 +2.29(+18.15%)
Nov 29, 2019 12.50 12.83 12.12 12.62 0 +0.87(+7.40%)
Nov 27, 2019 11.75 11.75 11.75 11.75 0 +0.21(+1.82%)
Nov 26, 2019 11.88 12.04 11.42 11.54 0 -0.33(-2.78%)
Nov 25, 2019 12.51 12.59 11.73 11.87 0 -0.47(-3.81%)
Nov 22, 2019 12.82 13.25 12.33 12.34 0 -0.79(-6.02%)
Nov 21, 2019 13.35 13.86 12.49 13.13 0 +0.35(+2.74%)
Nov 20, 2019 13.42 14.17 12.61 12.78 0 -0.08(-0.62%)
Nov 19, 2019 12.33 13.01 12.16 12.86 0 +0.40(+3.21%)
Nov 18, 2019 12.39 13.10 12.32 12.46 0 +0.41(+3.40%)
Nov 15, 2019 12.95 12.97 11.92 12.05 0 -1.00(-7.66%)
Nov 14, 2019 13.16 13.81 12.93 13.05 0 +0.05(+0.38%)
Nov 13, 2019 12.91 13.90 12.88 13.00 0 +0.32(+2.52%)
Nov 12, 2019 12.64 13.10 12.36 12.68 0 -0.01(-0.08%)
Nov 11, 2019 13.15 13.49 12.66 12.69 0 +0.62(+5.14%)
Nov 08, 2019 12.98 13.05 12.00 12.07 0 -0.66(-5.18%)
Nov 07, 2019 12.59 12.89 12.26 12.73 0 +0.11(+0.87%)
Nov 06, 2019 13.18 13.39 12.60 12.62 0 -0.48(-3.66%)
Nov 05, 2019 12.85 13.28 12.25 13.10 0 +0.27(+2.10%)
Nov 04, 2019 12.68 13.13 12.44 12.83 0 +0.53(+4.31%)
Nov 01, 2019 12.99 13.12 12.25 12.30 0 -0.92(-6.96%)
Oct 31, 2019 12.21 13.95 12.19 13.22 0 +0.89(+7.22%)
Oct 30, 2019 13.23 13.59 12.27 12.33 0 -0.87(-6.59%)
Oct 29, 2019 13.16 13.52 13.07 13.20 0 +0.09(+0.69%)
Oct 28, 2019 13.01 13.14 12.66 13.11 0 +0.46(+3.64%)
Oct 25, 2019 13.53 13.79 12.62 12.65 0 -1.06(-7.73%)
Oct 24, 2019 13.98 14.34 13.40 13.71 0 -0.30(-2.14%)
Oct 23, 2019 14.83 15.12 14.01 14.01 0 -0.45(-3.11%)
Oct 22, 2019 13.99 14.61 13.70 14.46 0 +0.46(+3.29%)
Oct 21, 2019 14.24 14.63 14.00 14.00 0 -0.25(-1.75%)
Oct 18, 2019 14.20 15.16 13.78 14.25 0 +0.46(+3.34%)
Oct 17, 2019 13.66 14.18 13.42 13.79 0 +0.11(+0.80%)
Oct 16, 2019 13.94 14.26 13.60 13.68 0 +0.14(+1.03%)
Oct 15, 2019 13.94 14.43 13.39 13.54 0 -1.03(-7.07%)
Oct 14, 2019 15.66 16.50 14.51 14.57 0 -1.01(-6.48%)
Oct 11, 2019 17.35 17.44 15.11 15.58 0 -1.99(-11.33%)
Oct 10, 2019 19.28 19.80 17.56 17.57 0 -1.07(-5.74%)
Oct 09, 2019 19.94 20.00 18.21 18.64 0 -1.64(-8.09%)
Oct 08, 2019 17.61 20.38 17.42 20.28 0 +2.42(+13.55%)
Oct 07, 2019 18.27 18.52 16.44 17.86 0 +0.82(+4.81%)
Oct 04, 2019 19.42 19.97 16.97 17.04 0 -2.08(-10.88%)
Oct 03, 2019 20.11 21.44 19.03 19.12 0 -1.44(-7.00%)
Oct 02, 2019 18.75 21.46 18.75 20.56 0 +2.00(+10.78%)
Oct 01, 2019 16.02 18.62 15.79 18.56 0 +2.32(+14.29%)
Sep 30, 2019 17.23 17.35 16.20 16.24 0 -0.98(-5.69%)
Sep 27, 2019 15.77 18.69 15.15 17.22 0 +1.15(+7.16%)
Sep 26, 2019 16.23 17.09 15.35 16.07 0 +0.11(+0.69%)
Sep 25, 2019 17.05 18.38 15.69 15.96 0 -1.09(-6.39%)
Sep 24, 2019 14.77 17.62 14.33 17.05 0 +2.14(+14.35%)
Sep 23, 2019 15.35 16.00 14.71 14.91 0 -0.41(-2.68%)
Sep 20, 2019 13.94 15.84 13.35 15.32 0 +1.27(+9.04%)
Sep 19, 2019 14.66 14.66 13.31 14.05 0 +0.10(+0.72%)
Sep 18, 2019 14.61 15.80 13.80 13.95 0 -0.49(-3.39%)
Sep 17, 2019 14.92 15.03 14.40 14.44 0 -0.23(-1.57%)
Sep 16, 2019 14.89 15.29 14.50 14.67 0 +0.93(+6.77%)
Sep 13, 2019 14.16 14.31 13.51 13.74 0 -0.48(-3.38%)
Sep 12, 2019 14.69 14.94 13.85 14.22 0 -0.39(-2.67%)
Sep 11, 2019 15.33 15.52 14.55 14.61 0 -0.59(-3.88%)
Sep 10, 2019 15.53 16.52 15.11 15.20 0 -0.07(-0.46%)
Sep 09, 2019 15.26 16.13 14.95 15.27 0 +0.27(+1.80%)
Sep 06, 2019 15.92 16.06 14.91 15.00 0 -1.27(-7.81%)
Sep 05, 2019 16.92 17.05 15.45 16.27 0 -1.06(-6.12%)
Sep 04, 2019 18.23 18.83 17.26 17.33 0 -2.33(-11.85%)
Sep 03, 2019 20.96 21.15 19.41 19.66 0 +0.68(+3.58%)
Aug 30, 2019 18.98 18.98 18.98 18.98 0 +1.10(+6.15%)
Aug 29, 2019 19.02 19.20 17.60 17.88 0 -1.47(-7.60%)
Aug 28, 2019 20.55 21.55 19.10 19.35 0 -0.96(-4.73%)
Aug 27, 2019 20.18 21.04 18.49 20.31 0 +0.99(+5.12%)
Aug 26, 2019 20.34 21.33 19.06 19.32 0 -0.55(-2.77%)
Aug 23, 2019 16.15 21.07 16.08 19.87 0 +3.19(+19.12%)
Aug 22, 2019 16.12 17.68 15.63 16.68 0 +0.88(+5.57%)
Aug 21, 2019 17.01 17.04 15.51 15.80 0 -1.70(-9.71%)
Aug 20, 2019 16.78 17.70 16.45 17.50 0 +0.62(+3.67%)
Aug 19, 2019 17.93 18.22 16.52 16.88 0 -1.59(-8.61%)
Aug 16, 2019 20.48 20.50 18.41 18.47 0 -2.71(-12.80%)
Aug 15, 2019 21.58 24.10 20.78 21.18 0 -0.92(-4.16%)
Aug 14, 2019 17.81 22.71 17.75 22.10 0 +4.58(+26.14%)
Aug 13, 2019 21.28 21.64 17.52 17.52 0 -3.57(-16.93%)
Aug 12, 2019 17.87 21.26 17.77 21.09 0 +3.12(+17.36%)
Aug 09, 2019 18.14 19.44 17.31 17.97 0 +1.06(+6.27%)
Aug 08, 2019 19.36 19.89 16.82 16.91 0 -2.58(-13.24%)
Aug 07, 2019 20.70 23.67 18.94 19.49 0 -0.68(-3.37%)
Aug 06, 2019 22.29 22.87 19.77 20.17 0 -3.60(-15.15%)
Aug 05, 2019 19.96 23.77 19.91 23.77 0 +6.16(+34.98%)
Aug 02, 2019 17.69 20.11 17.04 17.61 0 -0.26(-1.45%)
Aug 01, 2019 15.41 19.46 13.73 17.87 0 +1.75(+10.86%)
Jul 31, 2019 13.83 16.55 13.46 16.12 0 +2.18(+15.64%)
Jul 30, 2019 12.87 14.18 12.87 13.94 0 +1.11(+8.65%)
Jul 29, 2019 12.15 13.17 12.15 12.83 0 +0.67(+5.51%)
Jul 26, 2019 12.58 12.72 12.01 12.16 0 -0.58(-4.55%)
Jul 25, 2019 12.24 13.54 11.69 12.74 0 +0.67(+5.55%)
Jul 24, 2019 12.80 13.10 11.98 12.07 0 -0.54(-4.28%)
Jul 23, 2019 13.42 13.52 12.55 12.61 0 -0.92(-6.80%)
Jul 22, 2019 14.55 14.70 13.42 13.53 0 -0.92(-6.37%)
Jul 19, 2019 13.31 14.45 13.09 14.45 0 +0.92(+6.80%)
Jul 18, 2019 14.45 14.50 13.19 13.53 0 -0.44(-3.15%)
Jul 17, 2019 12.62 13.97 12.24 13.97 0 +1.11(+8.63%)
Jul 16, 2019 12.61 13.14 12.28 12.86 0 +0.18(+1.42%)
Jul 15, 2019 12.58 13.02 12.49 12.68 0 +0.29(+2.34%)
Jul 12, 2019 12.76 12.82 12.28 12.39 0 -0.54(-4.18%)
Jul 11, 2019 13.01 13.33 12.39 12.93 0 -0.10(-0.77%)
Jul 10, 2019 14.38 14.69 12.98 13.03 0 -1.06(-7.52%)
Jul 09, 2019 14.47 14.71 13.99 14.09 0 +0.13(+0.93%)
Jul 08, 2019 13.73 14.44 13.64 13.96 0 +0.68(+5.12%)
Jul 05, 2019 13.00 14.47 12.04 13.28 0 +0.71(+5.65%)
Jul 03, 2019 12.57 12.57 12.57 12.57 0 -0.36(-2.78%)
Jul 02, 2019 14.16 14.30 12.90 12.93 0 -1.13(-8.04%)
Jul 01, 2019 13.85 14.64 13.80 14.06 0 -1.02(-6.76%)
Jun 28, 2019 15.70 16.13 15.08 15.08 0 -0.74(-4.68%)
Jun 27, 2019 15.66 16.40 15.66 15.82 0 -0.39(-2.41%)
Jun 26, 2019 16.10 16.60 15.47 16.21 0 -0.07(-0.43%)
Jun 25, 2019 15.43 16.68 15.10 16.28 0 +1.02(+6.68%)
Jun 24, 2019 15.46 15.56 15.23 15.26 0 -0.14(-0.91%)
Jun 21, 2019 14.74 15.48 14.42 15.40 0 +0.65(+4.41%)
Jun 20, 2019 14.04 16.03 13.19 14.75 0 +0.42(+2.93%)
Jun 19, 2019 15.05 15.71 14.15 14.33 0 -0.82(-5.41%)
Jun 18, 2019 14.89 15.54 14.62 15.15 0 -0.20(-1.30%)
Jun 17, 2019 15.65 15.76 15.24 15.35 0 +0.07(+0.46%)
Jun 14, 2019 16.00 16.40 15.21 15.28 0 -0.54(-3.41%)
Jun 13, 2019 16.16 16.21 15.61 15.82 0 -0.09(-0.57%)
Jun 12, 2019 16.26 16.43 15.78 15.91 0 -0.08(-0.50%)
Jun 11, 2019 15.84 16.70 15.50 15.99 0 +0.05(+0.31%)
Jun 10, 2019 16.30 16.47 15.84 15.94 0 -0.36(-2.21%)
Jun 07, 2019 15.65 16.44 15.33 16.30 0 +0.37(+2.32%)
Jun 06, 2019 16.25 16.54 15.36 15.93 0 -0.16(-0.99%)
Jun 05, 2019 17.06 17.49 16.04 16.09 0 -0.88(-5.19%)
Jun 04, 2019 18.74 18.74 16.97 16.97 0 -1.89(-10.02%)
Jun 03, 2019 19.41 19.75 18.16 18.86 0 +0.15(+0.80%)
May 31, 2019 19.05 19.72 18.01 18.71 0 +1.41(+8.15%)
May 30, 2019 17.47 18.11 16.72 17.30 0 -0.60(-3.35%)
May 29, 2019 18.55 19.04 17.62 17.90 0 +0.40(+2.29%)
May 28, 2019 16.55 17.70 15.90 17.50 0 +1.65(+10.41%)
May 24, 2019 15.85 15.85 15.85 15.85 0 -1.07(-6.32%)
May 23, 2019 15.93 18.05 15.28 16.92 0 +2.17(+14.71%)
May 22, 2019 15.06 15.44 14.42 14.75 0 -0.20(-1.34%)
May 21, 2019 15.86 16.22 14.79 14.95 0 -1.36(-8.34%)
May 20, 2019 15.88 17.63 15.46 16.31 0 +0.35(+2.19%)
May 17, 2019 15.89 16.81 14.86 15.96 0 +0.67(+4.38%)
May 16, 2019 16.69 17.13 15.16 15.29 0 -1.15(-7.00%)
May 15, 2019 17.57 19.15 16.41 16.44 0 -1.62(-8.97%)
May 14, 2019 19.40 19.65 17.45 18.06 0 -2.49(-12.12%)
May 13, 2019 18.62 21.32 18.35 20.55 0 +4.51(+28.12%)
May 10, 2019 18.79 20.19 15.57 16.04 0 -3.06(-16.02%)
May 09, 2019 21.40 23.38 18.87 19.10 0 -0.30(-1.55%)
May 08, 2019 18.95 21.74 18.29 19.40 0 +0.08(+0.41%)
May 07, 2019 15.90 21.84 15.80 19.32 0 +3.88(+25.13%)
May 06, 2019 12.89 18.80 12.89 15.44 0 +2.57(+19.97%)
May 03, 2019 14.11 14.15 12.80 12.87 0 -1.55(-10.75%)
May 02, 2019 14.35 15.92 13.80 14.42 0 -0.38(-2.57%)
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.