Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.21 28.75 26.61 26.68 0 +0.56(+2.14%)
Nov 27, 2020 25.69 26.93 25.69 26.12 0 +0.43(+1.67%)
Nov 25, 2020 25.69 25.69 25.69 25.69 0 -0.30(-1.15%)
Nov 24, 2020 26.64 27.20 25.87 25.99 0 -0.65(-2.44%)
Nov 23, 2020 27.17 28.34 26.33 26.64 0 -0.27(-1.00%)
Nov 20, 2020 26.81 27.30 25.97 26.91 0 -0.40(-1.46%)
Nov 17, 2020 27.37 29.02 27.08 27.31 0 -0.06(-0.22%)
Nov 16, 2020 29.98 30.04 27.29 27.37 0 -1.66(-5.72%)
Nov 13, 2020 30.91 30.91 29.03 29.03 0 -1.88(-6.08%)
Nov 12, 2020 30.29 32.62 30.15 30.91 0 +0.62(+2.05%)
Nov 11, 2020 32.53 32.53 30.10 30.29 0 -2.27(-6.97%)
Nov 10, 2020 31.32 33.58 31.14 32.56 0 +1.24(+3.96%)
Nov 09, 2020 30.06 31.33 28.75 31.32 0 +1.31(+4.37%)
Nov 06, 2020 32.82 33.57 30.01 30.01 0 -2.81(-8.56%)
Nov 05, 2020 33.36 34.15 31.81 32.82 0 -0.54(-1.62%)
Nov 04, 2020 38.38 38.38 31.71 33.36 0 -5.02(-13.08%)
Nov 03, 2020 40.90 40.90 37.62 38.38 0 -2.52(-6.16%)
Nov 02, 2020 41.30 42.92 39.95 40.90 0 -0.40(-0.97%)
Oct 30, 2020 40.08 43.01 39.94 41.30 0 +1.22(+3.04%)
Oct 29, 2020 43.39 43.42 39.12 40.08 0 -3.31(-7.63%)
Oct 28, 2020 36.56 43.45 36.54 43.39 0 +6.83(+18.68%)
Oct 27, 2020 37.41 37.64 36.04 36.56 0 -0.85(-2.27%)
Oct 26, 2020 33.46 38.80 33.46 37.41 0 +3.96(+11.84%)
Oct 23, 2020 34.28 34.64 33.40 33.45 0 -0.83(-2.42%)
Oct 22, 2020 35.08 36.14 33.95 34.28 0 -0.80(-2.28%)
Oct 21, 2020 35.25 35.80 34.45 35.08 0 -0.17(-0.48%)
Oct 20, 2020 36.14 36.47 34.61 35.25 0 -0.89(-2.46%)
Oct 19, 2020 35.02 36.52 35.02 36.14 0 +1.12(+3.20%)
Oct 16, 2020 34.54 35.19 33.10 35.02 0 +0.48(+1.39%)
Oct 15, 2020 34.04 35.70 34.04 34.54 0 +0.50(+1.47%)
Oct 14, 2020 34.48 35.33 33.67 34.04 0 -0.44(-1.28%)
Oct 13, 2020 33.44 35.19 33.44 34.48 0 +1.04(+3.11%)
Oct 12, 2020 32.58 34.74 32.10 33.44 0 +0.84(+2.58%)
Oct 09, 2020 34.43 34.43 32.34 32.60 0 -1.83(-5.32%)
Oct 08, 2020 35.61 35.61 34.31 34.43 0 -1.18(-3.31%)
Oct 07, 2020 36.67 36.67 35.17 35.61 0 -1.06(-2.89%)
Oct 06, 2020 35.67 37.12 34.83 36.67 0 +1.00(+2.80%)
Oct 05, 2020 36.44 37.06 35.36 35.67 0 -0.77(-2.11%)
Oct 02, 2020 34.99 37.18 34.99 36.44 0 +1.45(+4.14%)
Oct 01, 2020 35.42 36.36 34.23 34.99 0 -0.43(-1.21%)
Sep 30, 2020 35.25 35.44 34.07 35.42 0 +0.17(+0.48%)
Sep 29, 2020 34.66 36.49 34.58 35.25 0 +0.59(+1.70%)
Sep 28, 2020 34.92 35.84 34.49 34.66 0 -0.27(-0.77%)
Sep 25, 2020 36.99 37.85 34.56 34.93 0 -2.06(-5.57%)
Sep 24, 2020 37.25 38.45 36.70 36.99 0 -0.26(-0.70%)
Sep 23, 2020 35.24 37.82 34.22 37.25 0 +2.01(+5.70%)
Sep 22, 2020 36.43 37.27 35.06 35.24 0 -1.19(-3.27%)
Sep 21, 2020 36.03 40.01 36.03 36.43 0 +0.39(+1.08%)
Sep 18, 2020 36.27 38.15 35.00 36.04 0 -0.23(-0.63%)
Sep 17, 2020 35.48 38.11 35.48 36.27 0 +0.79(+2.23%)
Sep 16, 2020 33.79 35.85 33.79 35.48 0 +1.69(+5.00%)
Sep 15, 2020 33.56 34.76 32.55 33.79 0 +0.23(+0.69%)
Sep 14, 2020 35.32 35.32 33.18 33.56 0 -1.71(-4.85%)
Sep 11, 2020 37.92 38.49 34.86 35.27 0 -2.65(-6.99%)
Sep 10, 2020 38.25 38.73 36.33 37.92 0 -0.33(-0.86%)
Sep 09, 2020 41.02 41.02 36.58 38.25 0 -2.77(-6.75%)
Sep 08, 2020 41.74 46.47 39.57 41.02 0 -0.72(-1.72%)
Sep 04, 2020 41.74 41.74 41.74 41.74 0 -0.35(-0.83%)
Sep 03, 2020 36.80 44.34 36.63 42.09 0 +5.29(+14.38%)
Sep 02, 2020 34.67 37.25 34.08 36.80 0 +2.13(+6.14%)
Sep 01, 2020 34.55 35.64 32.93 34.67 0 +0.12(+0.35%)
Aug 31, 2020 32.80 35.54 32.80 34.55 0 +1.75(+5.34%)
Aug 28, 2020 33.32 35.10 32.45 32.80 0 -0.52(-1.56%)
Aug 27, 2020 32.10 35.09 30.92 33.32 0 +1.22(+3.80%)
Aug 26, 2020 29.11 32.13 28.84 32.10 0 +2.99(+10.27%)
Aug 25, 2020 29.83 30.66 29.05 29.11 0 -0.72(-2.41%)
Aug 24, 2020 28.64 31.50 28.12 29.83 0 +1.21(+4.23%)
Aug 21, 2020 28.44 29.50 28.17 28.62 0 +0.18(+0.63%)
Aug 20, 2020 28.88 30.21 27.99 28.44 0 -0.44(-1.52%)
Aug 19, 2020 26.90 30.63 26.90 28.88 0 +1.98(+7.36%)
Aug 18, 2020 27.73 28.41 26.54 26.90 0 -0.83(-2.99%)
Aug 17, 2020 29.12 29.47 27.66 27.73 0 -1.42(-4.87%)
Aug 14, 2020 29.84 30.53 28.94 29.15 0 -0.69(-2.31%)
Aug 13, 2020 30.16 30.84 28.81 29.84 0 -0.32(-1.06%)
Aug 12, 2020 31.87 31.91 29.23 30.16 0 -1.71(-5.37%)
Aug 11, 2020 29.86 32.31 28.79 31.87 0 +2.01(+6.73%)
Aug 10, 2020 29.93 31.77 29.56 29.86 0 +0.10(+0.34%)
Aug 07, 2020 28.53 30.86 28.31 29.76 0 +1.23(+4.31%)
Aug 06, 2020 28.50 29.53 27.94 28.53 0 +0.03(+0.11%)
Aug 05, 2020 29.12 29.30 28.02 28.50 0 -0.62(-2.13%)
Aug 04, 2020 29.27 30.25 28.26 29.12 0 -0.15(-0.51%)
Aug 03, 2020 27.90 30.35 27.80 29.27 0 +1.34(+4.80%)
Jul 31, 2020 30.20 31.24 27.83 27.93 0 -2.27(-7.52%)
Jul 30, 2020 30.13 33.00 30.07 30.20 0 +0.07(+0.23%)
Jul 29, 2020 31.83 31.86 30.13 30.13 0 -1.70(-5.34%)
Jul 28, 2020 31.55 33.11 30.92 31.83 0 +0.28(+0.89%)
Jul 27, 2020 32.57 33.41 31.16 31.55 0 -1.06(-3.25%)
Jul 24, 2020 32.75 35.73 31.45 32.61 0 -0.14(-0.43%)
Jul 23, 2020 32.75 32.75 32.75 32.75 0 +2.29(+7.52%)
Jul 22, 2020 30.91 32.57 30.20 30.46 0 -0.45(-1.46%)
Jul 21, 2020 30.91 32.61 29.97 30.91 0 +0.00(+0.00%)
Jul 20, 2020 30.78 31.74 29.71 30.91 0 +0.14(+0.45%)
Jul 17, 2020 34.42 34.51 30.17 30.77 0 -3.65(-10.60%)
Jul 16, 2020 35.84 38.46 33.18 34.42 0 -1.42(-3.96%)
Jul 15, 2020 37.61 38.85 35.30 35.84 0 -1.77(-4.71%)
Jul 14, 2020 37.60 41.17 37.03 37.61 0 +0.01(+0.03%)
Jul 13, 2020 31.34 38.03 31.29 37.60 0 +5.58(+17.43%)
Jul 10, 2020 32.68 34.50 31.79 32.02 0 -0.66(-2.02%)
Jul 09, 2020 31.05 34.23 30.83 32.68 0 +1.63(+5.25%)
Jul 08, 2020 31.72 32.44 30.53 31.05 0 -0.67(-2.11%)
Jul 07, 2020 30.20 32.10 29.76 31.72 0 +1.52(+5.03%)
Jul 06, 2020 28.61 30.43 28.61 30.20 0 +1.59(+5.56%)
Jul 03, 2020 28.60 28.61 28.60 28.61 0 +0.01(+0.03%)
Jul 02, 2020 29.51 29.51 24.96 28.60 0 -0.91(-3.08%)
Jul 01, 2020 30.75 31.54 29.15 29.51 0 -1.24(-4.03%)
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%)
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.