Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 17.73 18.11 17.45 17.64 0 -2.12(-10.73%)
Jun 28, 2019 20.07 20.71 19.70 19.76 0 -0.31(-1.54%)
Jun 27, 2019 20.28 20.73 19.77 20.07 0 -0.39(-1.91%)
Jun 26, 2019 20.36 21.04 20.08 20.46 0 -0.31(-1.49%)
Jun 25, 2019 19.46 21.21 19.46 20.77 0 +1.31(+6.73%)
Jun 24, 2019 19.76 19.78 19.38 19.46 0 +0.28(+1.46%)
Jun 21, 2019 19.02 19.27 18.45 19.18 0 +0.47(+2.51%)
Jun 20, 2019 18.33 20.42 18.21 18.71 0 -0.09(-0.48%)
Jun 19, 2019 19.50 20.17 18.43 18.80 0 -0.71(-3.64%)
Jun 18, 2019 19.66 19.87 19.35 19.51 0 -0.53(-2.64%)
Jun 17, 2019 19.85 20.38 19.75 20.04 0 +0.19(+0.96%)
Jun 14, 2019 20.67 20.84 19.81 19.85 0 -0.18(-0.90%)
Jun 13, 2019 20.23 20.53 19.90 20.03 0 -0.55(-2.67%)
Jun 12, 2019 20.54 21.08 20.43 20.58 0 +0.36(+1.78%)
Jun 11, 2019 19.37 20.55 19.28 20.22 0 +0.24(+1.20%)
Jun 10, 2019 19.93 20.58 19.53 19.98 0 +0.05(+0.25%)
Jun 07, 2019 20.19 20.22 19.41 19.93 0 -0.39(-1.92%)
Jun 06, 2019 20.87 21.10 19.89 20.32 0 -0.55(-2.64%)
Jun 05, 2019 21.33 22.37 20.80 20.87 0 -0.62(-2.89%)
Jun 04, 2019 23.29 23.56 21.49 21.49 0 -2.73(-11.27%)
Jun 03, 2019 23.55 25.01 22.93 24.22 0 +0.99(+4.26%)
May 31, 2019 23.07 23.43 22.13 23.23 0 +1.55(+7.15%)
May 30, 2019 21.62 22.60 20.83 21.68 0 -0.55(-2.47%)
May 29, 2019 22.76 23.23 21.98 22.23 0 +0.40(+1.83%)
May 28, 2019 21.19 21.96 20.69 21.83 0 +1.20(+5.82%)
May 24, 2019 20.63 20.63 20.63 20.63 0 -0.68(-3.19%)
May 23, 2019 21.20 23.06 21.19 21.31 0 +1.47(+7.41%)
May 22, 2019 19.94 20.13 19.25 19.84 0 +0.26(+1.33%)
May 21, 2019 20.69 20.72 19.33 19.58 0 -2.06(-9.52%)
May 20, 2019 21.48 22.35 20.88 21.64 0 +2.25(+11.60%)
May 17, 2019 19.58 19.87 17.63 19.39 0 +0.99(+5.38%)
May 16, 2019 19.92 19.99 17.86 18.40 0 -1.52(-7.63%)
May 15, 2019 23.31 23.38 19.78 19.92 0 -2.31(-10.39%)
May 14, 2019 23.70 23.74 21.17 22.23 0 -3.02(-11.96%)
May 13, 2019 23.23 25.41 23.09 25.25 0 +6.15(+32.20%)
May 10, 2019 22.14 23.34 18.54 19.10 0 -2.93(-13.30%)
May 09, 2019 24.68 26.47 21.82 22.03 0 -0.49(-2.18%)
May 08, 2019 22.86 23.97 21.53 22.52 0 -0.34(-1.49%)
May 07, 2019 19.90 24.86 19.82 22.86 0 +4.16(+22.25%)
May 06, 2019 15.98 19.83 15.98 18.70 0 +2.72(+17.02%)
May 03, 2019 17.62 17.62 15.95 15.98 0 -1.64(-9.31%)
May 02, 2019 17.84 19.03 17.31 17.62 0 -0.31(-1.73%)
May 01, 2019 16.27 17.96 16.17 17.93 0 +1.33(+8.01%)
Apr 30, 2019 16.41 17.69 16.41 16.60 0 +0.16(+0.97%)
Apr 29, 2019 15.79 16.74 15.79 16.44 0 +0.65(+4.12%)
Apr 26, 2019 16.62 16.92 15.58 15.79 0 -0.70(-4.24%)
Apr 25, 2019 16.67 18.05 16.14 16.49 0 -0.18(-1.08%)
Apr 24, 2019 16.40 17.19 16.34 16.67 0 +0.52(+3.22%)
Apr 23, 2019 15.84 16.37 15.51 16.15 0 +0.41(+2.60%)
Apr 22, 2019 16.75 16.75 15.66 15.74 0 +0.59(+3.89%)
Apr 18, 2019 15.15 15.15 15.15 15.15 0 -0.71(-4.48%)
Apr 17, 2019 15.83 16.50 15.41 15.86 0 -0.02(-0.13%)
Apr 16, 2019 15.93 16.03 15.44 15.88 0 -0.05(-0.31%)
Apr 15, 2019 16.10 17.08 15.85 15.93 0 +0.30(+1.92%)
Apr 12, 2019 16.42 16.49 15.53 15.63 0 -1.03(-6.18%)
Apr 11, 2019 16.75 17.03 16.57 16.66 0 -0.10(-0.60%)
Apr 10, 2019 17.65 17.78 16.75 16.76 0 -0.89(-5.04%)
Apr 09, 2019 17.19 17.82 17.18 17.65 0 +0.83(+4.93%)
Apr 08, 2019 16.17 17.31 16.17 16.82 0 +0.65(+4.02%)
Apr 05, 2019 16.59 16.68 16.17 16.17 0 -0.62(-3.69%)
Apr 04, 2019 16.60 17.43 16.54 16.79 0 +0.17(+1.02%)
Apr 03, 2019 16.31 17.07 16.17 16.62 0 +0.29(+1.78%)
Apr 02, 2019 16.31 16.56 16.09 16.33 0 +0.02(+0.12%)
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.