Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.30 32.94 30.23 30.75 0 -1.55(-4.80%)
Jun 29, 2020 33.85 36.04 32.20 32.30 0 -1.51(-4.47%)
Jun 26, 2020 31.81 35.38 30.90 33.81 0 +2.00(+6.29%)
Jun 25, 2020 33.58 36.01 31.51 31.81 0 -1.77(-5.27%)
Jun 24, 2020 31.23 35.50 31.20 33.58 0 +2.35(+7.52%)
Jun 23, 2020 31.38 31.50 29.64 31.23 0 -0.15(-0.48%)
Jun 22, 2020 32.11 33.40 31.10 31.38 0 -1.16(-3.56%)
Jun 19, 2020 31.57 32.90 29.74 32.54 0 +0.97(+3.07%)
Jun 18, 2020 32.91 33.94 31.09 31.57 0 -1.34(-4.07%)
Jun 17, 2020 32.69 33.56 32.02 32.91 0 +0.22(+0.67%)
Jun 16, 2020 33.67 34.63 30.52 32.69 0 -0.98(-2.91%)
Jun 15, 2020 35.49 39.89 32.58 33.67 0 -1.82(-5.13%)
Jun 12, 2020 36.81 40.61 33.19 35.49 0 -1.32(-3.59%)
Jun 11, 2020 29.32 37.80 29.32 36.81 0 +7.49(+25.55%)
Jun 10, 2020 28.70 29.86 27.19 29.32 0 +0.62(+2.16%)
Jun 09, 2020 26.80 28.78 26.80 28.70 0 +1.90(+7.09%)
Jun 08, 2020 25.53 27.37 25.53 26.80 0 +1.27(+4.97%)
Jun 05, 2020 27.43 27.43 25.26 25.53 0 -1.90(-6.93%)
Jun 04, 2020 27.45 27.93 26.58 27.43 0 -0.02(-0.07%)
Jun 03, 2020 27.68 28.13 26.68 27.45 0 -0.23(-0.83%)
Jun 02, 2020 28.99 29.85 27.46 27.68 0 -1.31(-4.52%)
Jun 01, 2020 30.46 30.77 28.76 28.99 0 +1.03(+3.68%)
May 29, 2020 29.68 31.16 27.75 27.96 0 -1.72(-5.80%)
May 28, 2020 29.52 30.89 28.90 29.68 0 +0.16(+0.54%)
May 27, 2020 29.42 32.81 28.92 29.52 0 +0.10(+0.34%)
May 26, 2020 29.11 29.68 28.58 29.42 0 +0.06(+0.20%)
May 22, 2020 29.36 29.36 29.36 29.36 0 -1.37(-4.46%)
May 21, 2020 29.12 31.55 28.58 30.73 0 +1.61(+5.53%)
May 20, 2020 30.74 30.77 28.52 29.12 0 -1.62(-5.27%)
May 19, 2020 30.22 31.05 29.11 30.74 0 +0.52(+1.72%)
May 18, 2020 33.49 33.49 29.17 30.22 0 -3.27(-9.76%)
May 15, 2020 33.79 36.45 31.94 33.49 0 -0.30(-0.89%)
May 14, 2020 36.12 39.83 33.23 33.79 0 -2.33(-6.45%)
May 13, 2020 33.30 38.54 31.80 36.12 0 +2.82(+8.47%)
May 12, 2020 28.82 33.30 26.91 33.30 0 +4.48(+15.54%)
May 11, 2020 30.71 31.79 28.52 28.82 0 -1.82(-5.94%)
May 08, 2020 33.58 33.62 30.47 30.64 0 -2.94(-8.76%)
May 07, 2020 35.60 35.60 32.87 33.58 0 -2.02(-5.67%)
May 06, 2020 35.37 35.82 33.86 35.60 0 +0.23(+0.65%)
May 05, 2020 36.86 36.86 33.42 35.37 0 -1.49(-4.04%)
May 04, 2020 37.79 40.13 36.59 36.86 0 -0.90(-2.38%)
May 01, 2020 35.28 39.46 35.28 37.76 0 +2.48(+7.03%)
Apr 30, 2020 32.85 38.12 32.85 35.28 0 +2.43(+7.40%)
Apr 29, 2020 36.61 36.67 32.82 32.85 0 -3.76(-10.27%)
Apr 28, 2020 35.26 37.41 34.26 36.61 0 +1.35(+3.83%)
Apr 27, 2020 36.51 36.51 34.77 35.26 0 -1.24(-3.40%)
Apr 24, 2020 41.66 41.66 36.28 36.50 0 -5.16(-12.39%)
Apr 23, 2020 42.37 42.37 39.95 41.66 0 -0.71(-1.68%)
Apr 22, 2020 45.37 45.37 41.83 42.37 0 -3.00(-6.61%)
Apr 21, 2020 43.85 47.88 43.85 45.37 0 +1.52(+3.47%)
Apr 20, 2020 38.39 43.88 38.36 43.85 0 +5.48(+14.28%)
Apr 17, 2020 40.36 40.40 38.16 38.37 0 -1.99(-4.93%)
Apr 16, 2020 40.85 42.77 39.26 40.36 0 -0.49(-1.20%)
Apr 15, 2020 38.33 42.22 38.33 40.85 0 +2.52(+6.57%)
Apr 14, 2020 41.34 41.34 37.76 38.33 0 -3.01(-7.28%)
Apr 13, 2020 41.36 44.72 41.18 41.34 0 -0.02(-0.05%)
Apr 10, 2020 41.36 41.36 41.36 41.36 0 +0.00(+0.00%)
Apr 09, 2020 42.34 43.50 41.12 41.36 0 -0.98(-2.31%)
Apr 08, 2020 44.69 44.88 41.92 42.34 0 -2.35(-5.26%)
Apr 07, 2020 42.93 45.53 42.33 44.69 0 +1.76(+4.10%)
Apr 06, 2020 44.87 44.87 40.78 42.93 0 -1.94(-4.32%)
Apr 03, 2020 48.91 48.91 44.74 44.87 0 -4.04(-8.26%)
Apr 02, 2020 54.29 54.29 48.18 48.91 0 -5.38(-9.91%)
Apr 01, 2020 51.29 55.69 51.10 54.29 0 +3.00(+5.85%)
Mar 31, 2020 55.04 55.04 50.16 51.29 0 -3.75(-6.81%)
Mar 30, 2020 61.52 61.52 54.78 55.04 0 -6.34(-10.33%)
Mar 27, 2020 57.60 62.52 57.60 61.38 0 +3.78(+6.56%)
Mar 26, 2020 60.99 60.99 55.80 57.60 0 -3.39(-5.56%)
Mar 25, 2020 56.95 62.64 56.95 60.99 0 +4.04(+7.09%)
Mar 24, 2020 58.36 58.42 49.04 56.95 0 -1.41(-2.42%)
Mar 23, 2020 63.85 67.28 57.37 58.36 0 -5.49(-8.60%)
Mar 20, 2020 69.12 69.12 54.94 63.85 0 -5.27(-7.62%)
Mar 19, 2020 74.22 79.95 65.87 69.12 0 -5.10(-6.87%)
Mar 18, 2020 71.55 84.67 69.06 74.22 0 +2.67(+3.73%)
Mar 17, 2020 80.08 80.08 67.44 71.55 0 -8.53(-10.65%)
Mar 16, 2020 51.01 82.47 51.01 80.08 0 +28.24(+54.48%)
Mar 13, 2020 67.83 68.66 50.35 51.84 0 -15.99(-23.57%)
Mar 12, 2020 50.70 68.15 50.65 67.83 0 +17.13(+33.79%)
Mar 11, 2020 47.43 53.52 47.14 50.70 0 +3.27(+6.89%)
Mar 10, 2020 53.68 54.71 46.47 47.43 0 -6.25(-11.64%)
Mar 09, 2020 44.16 57.27 44.16 53.68 0 +9.71(+22.08%)
Mar 06, 2020 41.40 50.89 41.40 43.97 0 +2.57(+6.21%)
Mar 05, 2020 33.54 44.55 33.54 41.40 0 +7.86(+23.43%)
Mar 04, 2020 39.33 39.33 32.50 33.54 0 -5.79(-14.72%)
Mar 03, 2020 35.10 41.83 30.35 39.33 0 +4.23(+12.05%)
Mar 02, 2020 39.65 41.31 33.40 35.10 0 -8.03(-18.62%)
Feb 28, 2020 41.00 49.16 40.91 43.13 0 +2.13(+5.20%)
Feb 27, 2020 30.38 41.03 30.38 41.00 0 +10.62(+34.96%)
Feb 26, 2020 31.03 32.00 27.60 30.38 0 -0.65(-2.09%)
Feb 25, 2020 29.23 32.48 26.21 31.03 0 +1.80(+6.16%)
Feb 24, 2020 22.46 31.29 22.46 29.23 0 +6.77(+30.14%)
Feb 21, 2020 20.33 23.64 20.33 22.46 0 +2.13(+10.48%)
Feb 20, 2020 18.58 21.89 18.57 20.33 0 +1.75(+9.42%)
Feb 19, 2020 19.12 19.13 18.08 18.58 0 -0.54(-2.82%)
Feb 18, 2020 17.96 20.02 17.96 19.12 0 +1.17(+6.52%)
Feb 14, 2020 17.95 17.95 17.95 17.95 0 -0.51(-2.76%)
Feb 13, 2020 18.04 19.32 17.97 18.46 0 +0.42(+2.33%)
Feb 12, 2020 19.66 19.67 17.97 18.04 0 -1.62(-8.24%)
Feb 11, 2020 19.31 19.84 18.68 19.66 0 +0.35(+1.81%)
Feb 10, 2020 20.41 20.42 19.19 19.31 0 -0.11(-0.57%)
Feb 07, 2020 18.41 19.95 18.41 19.42 0 +1.01(+5.49%)
Feb 06, 2020 18.52 19.03 18.25 18.41 0 -0.11(-0.59%)
Feb 05, 2020 18.45 19.21 17.89 18.52 0 +0.07(+0.38%)
Feb 04, 2020 20.40 20.40 18.03 18.45 0 -1.95(-9.56%)
Feb 03, 2020 21.33 21.33 19.72 20.40 0 -0.93(-4.36%)
Jan 31, 2020 17.75 22.44 17.75 21.33 0 +3.58(+20.17%)
Jan 30, 2020 19.57 21.50 17.51 17.75 0 -1.82(-9.30%)
Jan 29, 2020 19.61 20.52 18.63 19.57 0 -0.04(-0.20%)
Jan 28, 2020 21.46 21.46 18.89 19.61 0 -1.85(-8.62%)
Jan 27, 2020 21.43 21.87 20.37 21.46 0 +3.39(+18.76%)
Jan 24, 2020 16.23 19.21 15.97 18.07 0 +1.84(+11.34%)
Jan 23, 2020 16.49 17.56 16.11 16.23 0 -0.26(-1.58%)
Jan 22, 2020 16.22 16.61 15.50 16.49 0 +0.27(+1.66%)
Jan 21, 2020 14.97 17.00 14.97 16.22 0 +1.25(+8.35%)
Jan 17, 2020 14.97 14.97 14.97 14.97 0 +0.02(+0.13%)
Jan 16, 2020 15.54 15.54 14.71 14.95 0 -0.59(-3.80%)
Jan 15, 2020 15.83 16.17 15.54 15.54 0 -0.29(-1.83%)
Jan 14, 2020 15.57 16.65 15.03 15.83 0 +0.26(+1.67%)
Jan 13, 2020 16.47 17.26 15.26 15.57 0 -0.91(-5.52%)
Jan 10, 2020 16.04 16.60 15.86 16.48 0 +0.44(+2.74%)
Jan 09, 2020 16.93 16.94 16.03 16.04 0 -0.89(-5.26%)
Jan 08, 2020 17.15 17.47 16.11 16.93 0 -0.22(-1.28%)
Jan 07, 2020 17.19 17.88 16.86 17.15 0 -0.04(-0.23%)
Jan 06, 2020 16.95 18.26 16.93 17.19 0 +0.24(+1.42%)
Jan 03, 2020 17.47 17.55 16.21 16.95 0 +0.95(+5.94%)
Jan 02, 2020 16.90 17.07 15.77 16.00 0 -0.89(-5.27%)
Dec 31, 2019 16.89 16.89 16.89 16.89 0 -1.01(-5.64%)
Dec 30, 2019 16.37 18.51 16.37 17.90 0 +1.54(+9.41%)
Dec 27, 2019 15.07 16.88 15.07 16.36 0 +1.29(+8.56%)
Dec 26, 2019 15.14 15.58 14.91 15.07 0 -0.07(-0.46%)
Dec 24, 2019 15.14 15.14 15.14 15.14 0 -0.02(-0.13%)
Dec 23, 2019 14.47 15.18 14.47 15.16 0 +0.69(+4.77%)
Dec 20, 2019 14.26 14.78 14.02 14.47 0 +0.05(+0.35%)
Dec 19, 2019 14.75 14.89 14.33 14.42 0 -0.33(-2.24%)
Dec 18, 2019 14.32 14.84 14.13 14.75 0 +0.33(+2.29%)
Dec 17, 2019 14.02 14.51 13.74 14.42 0 +0.40(+2.85%)
Dec 16, 2019 14.34 14.34 13.58 14.02 0 -1.07(-7.09%)
Dec 13, 2019 16.60 16.95 14.98 15.09 0 -1.46(-8.82%)
Dec 12, 2019 17.86 18.02 16.20 16.55 0 -0.86(-4.94%)
Dec 11, 2019 17.99 18.23 17.38 17.41 0 -0.61(-3.39%)
Dec 10, 2019 18.15 18.75 17.60 18.02 0 -0.13(-0.72%)
Dec 09, 2019 17.18 18.22 16.88 18.15 0 +1.71(+10.40%)
Dec 06, 2019 16.99 17.06 16.28 16.44 0 -1.53(-8.51%)
Dec 05, 2019 18.12 18.90 17.89 17.97 0 -0.36(-1.96%)
Dec 04, 2019 18.43 18.58 17.72 18.33 0 -0.83(-4.33%)
Dec 03, 2019 18.07 21.18 18.07 19.16 0 +1.09(+6.03%)
Dec 02, 2019 16.70 18.79 16.70 18.07 0 +2.23(+14.08%)
Nov 29, 2019 15.62 15.93 15.55 15.84 0 +0.98(+6.59%)
Nov 27, 2019 14.86 14.86 14.86 14.86 0 +0.08(+0.54%)
Nov 26, 2019 15.08 15.27 14.63 14.78 0 -0.30(-1.99%)
Nov 25, 2019 15.60 15.74 15.03 15.08 0 -0.52(-3.33%)
Nov 22, 2019 15.91 16.82 15.52 15.60 0 -0.47(-2.92%)
Nov 21, 2019 15.61 16.69 15.61 16.07 0 +0.46(+2.95%)
Nov 20, 2019 15.72 17.27 15.34 15.61 0 +0.36(+2.36%)
Nov 19, 2019 14.94 15.49 14.82 15.25 0 +0.31(+2.07%)
Nov 18, 2019 15.57 15.79 14.82 14.94 0 +0.37(+2.54%)
Nov 15, 2019 15.46 15.65 14.55 14.57 0 -1.28(-8.08%)
Nov 14, 2019 16.24 16.72 15.74 15.85 0 -0.39(-2.40%)
Nov 13, 2019 16.49 16.69 15.99 16.24 0 +0.38(+2.40%)
Nov 12, 2019 16.14 16.40 15.74 15.86 0 -0.18(-1.12%)
Nov 11, 2019 16.92 16.98 15.93 16.04 0 -0.13(-0.80%)
Nov 08, 2019 16.76 17.35 16.11 16.17 0 -0.49(-2.94%)
Nov 07, 2019 16.45 16.76 16.20 16.66 0 +0.21(+1.28%)
Nov 06, 2019 17.28 17.46 16.40 16.45 0 -0.63(-3.69%)
Nov 05, 2019 16.81 17.12 16.64 17.08 0 +0.52(+3.14%)
Nov 04, 2019 16.27 17.14 16.27 16.56 0 +0.29(+1.78%)
Nov 01, 2019 17.02 17.04 16.13 16.27 0 -1.09(-6.28%)
Oct 31, 2019 17.16 18.23 17.16 17.36 0 +0.65(+3.89%)
Oct 30, 2019 17.47 18.13 16.36 16.71 0 -0.76(-4.35%)
Oct 29, 2019 17.02 17.61 16.85 17.47 0 +0.66(+3.93%)
Oct 28, 2019 16.17 17.39 16.17 16.81 0 +0.64(+3.96%)
Oct 25, 2019 17.38 17.40 16.17 16.17 0 -1.18(-6.80%)
Oct 24, 2019 17.78 18.08 16.37 17.35 0 -0.43(-2.42%)
Oct 23, 2019 18.34 18.54 17.31 17.78 0 -0.56(-3.05%)
Oct 22, 2019 17.22 18.46 17.11 18.34 0 +0.95(+5.46%)
Oct 21, 2019 18.17 18.40 17.38 17.39 0 -0.43(-2.41%)
Oct 18, 2019 17.65 18.89 17.36 17.82 0 +0.43(+2.47%)
Oct 17, 2019 17.58 17.99 17.25 17.39 0 -0.19(-1.08%)
Oct 16, 2019 17.86 18.11 17.43 17.58 0 +0.40(+2.33%)
Oct 15, 2019 18.61 18.61 17.04 17.18 0 -1.43(-7.68%)
Oct 14, 2019 19.90 20.03 18.51 18.61 0 -0.83(-4.27%)
Oct 11, 2019 19.93 21.62 18.97 19.44 0 -1.56(-7.43%)
Oct 10, 2019 22.39 22.39 20.95 21.00 0 -0.88(-4.02%)
Oct 09, 2019 22.63 23.00 21.47 21.88 0 -1.52(-6.50%)
Oct 08, 2019 22.80 23.59 21.67 23.40 0 +1.77(+8.18%)
Oct 07, 2019 20.25 21.83 20.25 21.63 0 +1.39(+6.87%)
Oct 04, 2019 22.33 22.33 20.15 20.24 0 -2.09(-9.36%)
Oct 03, 2019 23.58 25.27 22.28 22.33 0 -1.38(-5.82%)
Oct 02, 2019 22.96 24.40 22.95 23.71 0 +1.76(+8.02%)
Oct 01, 2019 19.81 22.19 19.44 21.95 0 +1.92(+9.59%)
Sep 30, 2019 20.89 21.19 19.94 20.03 0 -0.86(-4.12%)
Sep 27, 2019 19.28 22.33 18.88 20.89 0 +1.48(+7.62%)
Sep 26, 2019 19.44 20.26 19.03 19.41 0 +0.27(+1.41%)
Sep 25, 2019 20.45 22.11 18.68 19.14 0 -1.31(-6.41%)
Sep 24, 2019 18.46 21.09 18.46 20.45 0 +1.81(+9.71%)
Sep 23, 2019 19.11 20.11 18.47 18.64 0 -0.47(-2.46%)
Sep 20, 2019 17.54 19.46 16.93 19.11 0 +1.56(+8.89%)
Sep 19, 2019 18.04 18.04 17.03 17.55 0 -0.49(-2.72%)
Sep 18, 2019 18.60 19.92 17.88 18.04 0 -0.54(-2.91%)
Sep 17, 2019 19.04 19.45 18.49 18.58 0 -0.46(-2.42%)
Sep 16, 2019 19.35 19.61 18.70 19.04 0 +0.91(+5.02%)
Sep 13, 2019 18.07 18.49 17.58 18.13 0 +0.25(+1.40%)
Sep 12, 2019 18.60 19.34 17.39 17.88 0 -0.72(-3.87%)
Sep 11, 2019 19.58 19.80 18.15 18.60 0 -0.97(-4.96%)
Sep 10, 2019 20.02 20.73 19.46 19.57 0 +0.15(+0.77%)
Sep 09, 2019 19.22 20.05 18.97 19.42 0 +0.60(+3.19%)
Sep 06, 2019 19.91 20.11 18.57 18.82 0 -1.09(-5.47%)
Sep 05, 2019 20.51 21.01 19.55 19.91 0 -1.53(-7.14%)
Sep 04, 2019 22.04 22.44 21.29 21.44 0 -1.93(-8.26%)
Sep 03, 2019 23.86 24.31 23.06 23.37 0 +0.98(+4.38%)
Aug 30, 2019 22.39 22.39 22.39 22.39 0 +1.14(+5.36%)
Aug 29, 2019 21.75 22.53 21.07 21.25 0 -1.87(-8.09%)
Aug 28, 2019 24.84 26.20 22.80 23.12 0 -0.99(-4.11%)
Aug 27, 2019 22.60 25.07 22.47 24.11 0 +0.87(+3.74%)
Aug 26, 2019 23.87 24.74 22.99 23.24 0 -0.42(-1.78%)
Aug 23, 2019 20.83 24.66 20.26 23.66 0 +2.83(+13.59%)
Aug 22, 2019 19.79 21.81 19.57 20.83 0 +1.02(+5.15%)
Aug 21, 2019 19.66 20.16 19.35 19.81 0 -1.46(-6.86%)
Aug 20, 2019 20.39 21.82 20.07 21.27 0 +0.84(+4.11%)
Aug 19, 2019 21.51 21.51 20.04 20.43 0 -1.08(-5.02%)
Aug 16, 2019 23.55 23.55 21.40 21.51 0 -3.28(-13.23%)
Aug 15, 2019 25.93 27.27 24.66 24.79 0 -1.59(-6.03%)
Aug 14, 2019 25.21 26.55 24.22 26.38 0 +4.56(+20.90%)
Aug 13, 2019 25.21 25.38 21.61 21.82 0 -3.36(-13.34%)
Aug 12, 2019 21.77 25.62 21.77 25.18 0 +3.41(+15.66%)
Aug 09, 2019 21.95 23.75 21.36 21.77 0 +0.63(+2.98%)
Aug 08, 2019 23.46 23.46 20.72 21.14 0 -2.33(-9.93%)
Aug 07, 2019 26.03 27.01 23.22 23.47 0 -0.80(-3.30%)
Aug 06, 2019 27.56 27.56 23.88 24.27 0 -3.12(-11.39%)
Aug 05, 2019 25.04 27.43 24.65 27.39 0 +6.02(+28.17%)
Aug 02, 2019 21.81 23.54 21.18 21.37 0 +0.31(+1.47%)
Aug 01, 2019 18.49 22.25 17.39 21.06 0 +2.28(+12.14%)
Jul 31, 2019 17.36 19.27 16.70 18.78 0 +1.25(+7.13%)
Jul 30, 2019 17.29 17.69 16.96 17.53 0 +1.18(+7.22%)
Jul 29, 2019 16.13 16.85 16.12 16.35 0 +0.93(+6.03%)
Jul 26, 2019 16.02 16.09 15.18 15.42 0 -0.60(-3.75%)
Jul 25, 2019 15.99 17.07 15.76 16.02 0 +0.61(+3.96%)
Jul 24, 2019 16.07 16.63 15.12 15.41 0 -0.66(-4.11%)
Jul 23, 2019 16.78 17.07 16.06 16.07 0 -1.00(-5.86%)
Jul 22, 2019 17.90 18.01 17.00 17.07 0 -0.62(-3.50%)
Jul 19, 2019 16.74 17.71 16.62 17.69 0 +0.68(+4.00%)
Jul 18, 2019 18.21 18.29 16.84 17.01 0 -0.99(-5.50%)
Jul 17, 2019 16.67 18.03 16.55 18.00 0 +1.34(+8.04%)
Jul 16, 2019 16.47 16.85 15.86 16.66 0 +0.44(+2.71%)
Jul 15, 2019 16.48 16.70 16.15 16.22 0 -0.03(-0.18%)
Jul 12, 2019 16.64 16.68 16.04 16.25 0 -0.39(-2.34%)
Jul 11, 2019 16.41 16.88 16.09 16.64 0 +0.21(+1.28%)
Jul 10, 2019 16.99 17.04 16.36 16.43 0 -0.99(-5.68%)
Jul 09, 2019 18.06 18.44 17.27 17.42 0 -0.35(-1.97%)
Jul 08, 2019 17.81 18.13 17.60 17.77 0 +1.30(+7.89%)
Jul 05, 2019 16.15 17.72 16.15 16.47 0 +0.32(+1.98%)
Jul 03, 2019 16.15 16.15 16.15 16.15 0 -0.14(-0.86%)
Jul 02, 2019 17.68 17.81 16.26 16.29 0 -1.35(-7.65%)
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.