Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 17.36 17.36 15.20 15.46 3,645 -1.09(-6.57%)
Apr 29, 2020 15.08 16.54 14.84 16.54 4,910 +3.27(+24.68%)
Apr 28, 2020 13.26 13.35 13.03 13.27 1,210 +0.83(+6.67%)
Apr 27, 2020 10.80 12.55 10.77 12.44 11,406 +0.77(+6.63%)
Apr 24, 2020 11.91 11.91 11.60 11.66 6,100 -0.05(-0.40%)
Apr 23, 2020 11.62 12.10 11.39 11.71 3,184 +0.75(+6.87%)
Apr 22, 2020 10.80 10.96 10.67 10.96 3,526 +0.81(+8.00%)
Apr 21, 2020 11.63 11.63 9.530 10.15 4,262 -0.13(-1.27%)
Apr 20, 2020 12.15 12.44 10.01 10.28 5,002 -0.78(-7.05%)
Apr 17, 2020 9.950 11.05 9.950 11.05 1,800 +2.12(+23.67%)
Apr 16, 2020 8.939 8.939 8.939 8.939 152 -1.12(-11.11%)
Apr 15, 2020 9.980 10.06 9.700 10.06 730 -1.48(-12.82%)
Apr 14, 2020 11.71 11.71 11.53 11.53 744 -0.13(-1.07%)
Apr 13, 2020 12.39 12.45 11.50 11.66 1,054 -0.15(-1.26%)
Apr 09, 2020 14.11 14.11 10.87 11.81 2,800 -0.33(-2.69%)
Apr 08, 2020 11.50 12.14 11.50 12.14 742 +1.69(+16.13%)
Apr 07, 2020 11.11 11.11 10.45 10.45 2,245 +0.33(+3.24%)
Apr 06, 2020 10.12 10.12 10.12 10.12 268 +1.06(+11.70%)
Apr 03, 2020 10.07 10.07 8.810 9.062 1,400 -0.31(-3.28%)
Apr 02, 2020 8.770 9.630 8.770 9.370 2,181 +1.31(+16.26%)
Apr 01, 2020 8.000 8.260 7.550 8.059 2,311 -0.93(-10.38%)
Mar 31, 2020 9.320 9.570 8.992 8.992 4,312 +0.28(+3.16%)
Mar 30, 2020 7.770 8.730 7.770 8.717 513 +0.04(+0.41%)
Mar 27, 2020 8.750 8.870 8.681 8.681 900 -1.13(-11.49%)
Mar 26, 2020 9.530 10.00 9.530 9.809 1,085 +1.03(+11.79%)
Mar 25, 2020 7.560 9.440 7.420 8.774 1,170 +1.07(+13.86%)
Mar 24, 2020 7.330 7.706 7.330 7.706 371 +1.62(+26.56%)
Mar 23, 2020 5.900 6.088 5.880 6.088 406 -1.02(-14.35%)
Mar 20, 2020 7.510 7.510 7.109 7.109 400 +0.49(+7.36%)
Mar 19, 2020 6.632 6.632 6.622 6.622 576 +0.59(+9.76%)
Mar 18, 2020 6.430 6.430 5.535 6.033 783 -1.42(-19.03%)
Mar 17, 2020 7.320 7.450 7.320 7.450 118 -1.96(-20.82%)
Mar 16, 2020 9.410 9.410 9.410 9.410 130 -0.69(-6.79%)
Mar 13, 2020 9.130 10.10 8.640 10.10 1,600 +1.31(+14.88%)
Mar 12, 2020 10.24 10.24 8.780 8.787 1,446 -3.40(-27.88%)
Mar 11, 2020 12.48 12.48 12.18 12.18 101 -2.46(-16.82%)
Mar 10, 2020 14.62 14.65 13.11 14.65 2,402 +1.55(+11.83%)
Mar 09, 2020 16.00 16.17 13.10 13.10 2,904 -10.76(-45.11%)
Mar 06, 2020 23.46 23.86 23.22 23.86 2,000 -3.21(-11.85%)
Mar 05, 2020 27.07 27.07 27.07 27.07 0 -2.78(-9.32%)
Mar 04, 2020 29.85 29.85 29.85 29.85 400 +0.92(+3.19%)
Mar 03, 2020 28.93 29.95 28.93 28.93 100 -1.36(-4.48%)
Mar 02, 2020 29.40 30.29 28.45 30.29 500 +1.29(+4.45%)
Feb 28, 2020 29.00 29.00 29.00 29.00 100 +0.27(+0.96%)
Feb 27, 2020 28.72 28.72 28.72 28.72 2 -3.64(-11.24%)
Feb 26, 2020 32.36 32.36 32.36 32.36 0 -2.40(-6.91%)
Feb 25, 2020 34.76 34.76 34.76 34.76 47 -3.74(-9.72%)
Feb 24, 2020 38.50 38.50 38.50 38.50 0 -4.17(-9.76%)
Feb 21, 2020 42.67 42.67 42.67 42.67 0 -1.03(-2.37%)
Feb 20, 2020 43.70 43.70 43.70 43.70 0 +0.63(+1.47%)
Feb 19, 2020 43.07 43.07 43.07 43.07 0 +1.78(+4.31%)
Feb 18, 2020 41.29 41.29 41.29 41.29 0 -0.73(-1.73%)
Feb 14, 2020 42.01 42.01 42.01 42.01 0 -0.54(-1.28%)
Feb 13, 2020 42.56 42.56 42.56 42.56 0 -0.08(-0.19%)
Feb 12, 2020 42.64 42.64 42.64 42.64 0 +1.57(+3.82%)
Feb 11, 2020 41.07 41.07 41.07 41.07 0 +1.14(+2.85%)
Feb 10, 2020 39.71 39.93 39.71 39.93 600 -0.51(-1.27%)
Feb 07, 2020 40.44 40.44 40.44 40.44 0 -0.83(-2.00%)
Feb 06, 2020 41.27 41.27 41.27 41.27 0 -0.95(-2.26%)
Feb 05, 2020 42.22 42.22 42.22 42.22 0 +3.12(+7.98%)
Feb 04, 2020 39.10 39.10 39.10 39.10 0 +0.47(+1.22%)
Feb 03, 2020 38.86 38.89 38.63 38.63 720 -1.52(-3.80%)
Jan 31, 2020 40.16 40.16 40.16 40.16 0 -2.70(-6.30%)
Jan 30, 2020 42.85 42.85 42.85 42.85 0 +0.65(+1.54%)
Jan 29, 2020 42.20 42.20 42.20 42.20 0 -1.31(-3.01%)
Jan 28, 2020 43.51 43.51 43.51 43.51 0 +0.63(+1.47%)
Jan 27, 2020 42.88 42.88 42.88 42.88 0 -2.92(-6.37%)
Jan 24, 2020 45.80 45.80 45.80 45.80 0 -1.06(-2.26%)
Jan 23, 2020 46.86 46.86 46.86 46.86 0 -0.81(-1.70%)
Jan 22, 2020 47.67 47.67 47.67 47.67 0 -1.12(-2.30%)
Jan 21, 2020 48.80 48.80 48.80 48.80 0 -1.58(-3.14%)
Jan 17, 2020 50.38 50.38 50.38 50.38 0 -0.71(-1.39%)
Jan 16, 2020 51.09 51.09 51.09 51.09 0 -0.13(-0.25%)
Jan 15, 2020 51.22 51.22 51.22 51.22 0 -0.90(-1.72%)
Jan 14, 2020 52.12 52.12 52.12 52.12 0 +0.34(+0.65%)
Jan 13, 2020 51.78 51.78 51.78 51.78 0 -0.13(-0.26%)
Jan 10, 2020 51.92 51.92 51.92 51.92 0 -0.32(-0.61%)
Jan 09, 2020 50.35 52.24 50.35 52.24 346 +0.89(+1.74%)
Jan 08, 2020 51.34 51.37 51.34 51.34 100 -1.65(-3.12%)
Jan 07, 2020 51.92 52.99 51.84 52.99 500 +0.01(+0.02%)
Jan 06, 2020 52.98 52.98 52.98 52.98 12 +1.23(+2.37%)
Jan 03, 2020 51.75 51.75 51.75 51.75 0 -0.49(-0.94%)
Jan 02, 2020 52.25 52.25 52.25 52.25 0 +1.43(+2.81%)
Dec 31, 2019 50.82 50.82 50.82 50.82 0 +0.83(+1.66%)
Dec 30, 2019 49.99 49.99 49.99 49.99 0 -0.50(-0.98%)
Dec 27, 2019 50.49 50.49 50.49 50.49 0 -0.43(-0.84%)
Dec 26, 2019 50.91 50.91 50.91 50.91 0 -0.08(-0.16%)
Dec 24, 2019 51.00 51.00 51.00 51.00 0 +0.22(+0.43%)
Dec 23, 2019 50.78 50.78 50.78 50.78 0 +0.77(+1.54%)
Dec 20, 2019 50.01 50.01 50.01 50.01 0 +1.05(+2.15%)
Dec 19, 2019 48.96 48.96 48.96 48.96 0 -0.20(-0.40%)
Dec 18, 2019 49.15 49.15 49.15 49.15 0 +0.33(+0.67%)
Dec 17, 2019 48.83 48.83 48.83 48.83 0 +0.23(+0.47%)
Dec 16, 2019 48.60 48.60 48.60 48.60 0 +1.80(+3.85%)
Dec 13, 2019 46.80 46.80 46.80 46.80 0 -0.84(-1.76%)
Dec 12, 2019 47.64 47.64 47.64 47.64 0 +2.06(+4.52%)
Dec 11, 2019 45.58 45.58 45.58 45.58 0 -0.47(-1.01%)
Dec 10, 2019 46.58 46.58 46.05 46.05 100 +0.33(+0.72%)
Dec 09, 2019 45.72 45.72 45.72 45.72 0 -0.76(-1.63%)
Dec 06, 2019 46.47 46.47 46.47 46.47 0 +2.02(+4.55%)
Dec 05, 2019 44.45 44.45 44.45 44.45 0 -0.82(-1.81%)
Dec 04, 2019 45.27 45.27 45.27 45.27 0 +1.54(+3.51%)
Dec 03, 2019 43.74 43.74 43.74 43.74 0 -1.58(-3.48%)
Dec 02, 2019 45.31 45.31 45.31 45.31 0 -0.09(-0.21%)
Nov 29, 2019 45.41 45.41 45.41 45.41 0 -1.05(-2.26%)
Nov 27, 2019 46.45 46.45 46.45 46.45 0 +0.14(+0.30%)
Nov 26, 2019 46.32 46.32 46.32 46.32 0 -1.29(-2.71%)
Nov 25, 2019 47.61 47.61 47.61 47.61 0 +0.29(+0.61%)
Nov 22, 2019 47.32 47.32 47.32 47.32 0 -0.90(-1.86%)
Nov 21, 2019 48.21 48.21 48.21 48.21 0 +1.33(+2.84%)
Nov 20, 2019 46.88 46.88 46.88 46.88 0 +0.87(+1.90%)
Nov 19, 2019 46.01 46.01 46.01 46.01 0 -1.59(-3.34%)
Nov 18, 2019 47.60 47.60 47.60 47.60 0 -0.90(-1.86%)
Nov 15, 2019 48.50 48.50 48.50 48.50 0 +0.75(+1.56%)
Nov 14, 2019 47.75 47.75 47.75 47.75 0 -0.38(-0.78%)
Nov 13, 2019 48.13 48.13 48.13 48.13 0 -0.83(-1.70%)
Nov 12, 2019 48.96 48.96 48.96 48.96 0 -0.57(-1.16%)
Nov 11, 2019 49.54 49.54 49.54 49.54 0 -0.75(-1.50%)
Nov 08, 2019 50.29 50.29 50.29 50.29 0 -0.00(-0.00%)
Nov 07, 2019 50.06 50.30 50.02 50.30 800 +1.94(+4.01%)
Nov 06, 2019 48.83 48.84 48.23 48.36 900 -2.21(-4.37%)
Nov 05, 2019 50.57 50.57 50.57 50.57 0 -0.81(-1.59%)
Nov 04, 2019 51.38 51.38 51.38 51.38 0 +3.24(+6.74%)
Nov 01, 2019 48.14 48.14 48.14 48.14 0 +2.72(+5.99%)
Oct 31, 2019 45.42 45.42 45.42 45.42 200 -0.52(-1.13%)
Oct 30, 2019 45.94 45.94 45.94 45.94 2 -2.73(-5.60%)
Oct 29, 2019 48.66 48.66 48.66 48.66 0 +0.86(+1.80%)
Oct 28, 2019 47.80 47.80 47.80 47.80 0 -0.57(-1.17%)
Oct 25, 2019 48.37 48.37 48.37 48.37 0 +1.12(+2.37%)
Oct 24, 2019 47.25 47.25 47.25 47.25 0 +0.30(+0.65%)
Oct 23, 2019 46.95 46.95 46.95 46.95 0 +0.38(+0.82%)
Oct 22, 2019 46.57 46.57 46.57 46.57 13 +1.60(+3.55%)
Oct 21, 2019 44.97 44.97 44.97 44.97 0 +1.45(+3.32%)
Oct 18, 2019 43.52 43.52 43.52 43.52 0 -0.31(-0.71%)
Oct 17, 2019 43.92 43.92 43.83 43.83 100 +0.17(+0.40%)
Oct 16, 2019 43.66 43.66 43.66 43.66 0 -1.23(-2.75%)
Oct 15, 2019 44.89 44.89 44.89 44.89 0 +0.46(+1.04%)
Oct 14, 2019 44.43 44.43 44.43 44.43 0 -0.50(-1.12%)
Oct 11, 2019 45.17 45.17 44.94 44.94 100 +1.22(+2.79%)
Oct 10, 2019 43.19 43.71 43.19 43.71 100 +1.44(+3.40%)
Oct 09, 2019 42.41 42.41 42.28 42.28 100 +1.22(+2.97%)
Oct 08, 2019 41.06 41.06 41.06 41.06 0 -1.13(-2.69%)
Oct 07, 2019 42.19 42.19 42.19 42.19 0 -0.37(-0.88%)
Oct 04, 2019 42.56 42.56 42.56 42.56 0 +0.81(+1.94%)
Oct 03, 2019 41.75 41.75 41.75 41.75 0 +1.18(+2.90%)
Oct 02, 2019 40.58 40.58 40.58 40.58 0 -2.14(-5.02%)
Oct 01, 2019 42.72 42.72 42.72 42.72 0 -1.56(-3.52%)
Sep 30, 2019 44.28 44.28 44.28 44.28 0 -0.63(-1.41%)
Sep 27, 2019 44.92 44.92 44.92 44.92 0 -0.03(-0.07%)
Sep 26, 2019 44.95 44.95 44.95 44.95 0 -1.16(-2.51%)
Sep 25, 2019 46.11 46.11 46.11 46.11 0 +0.44(+0.96%)
Sep 24, 2019 45.67 45.67 45.67 45.67 0 -1.14(-2.43%)
Sep 23, 2019 46.81 46.81 46.81 46.81 0 +0.02(+0.04%)
Sep 20, 2019 46.79 46.79 46.79 46.79 0 +0.26(+0.55%)
Sep 19, 2019 46.53 46.53 46.53 46.53 0 -0.16(-0.33%)
Sep 18, 2019 46.69 46.69 46.69 46.69 0 -0.54(-1.15%)
Sep 17, 2019 47.23 47.23 47.23 47.23 50 -1.75(-3.58%)
Sep 16, 2019 48.98 48.98 48.98 48.98 50 +3.64(+8.03%)
Sep 13, 2019 45.34 45.34 45.34 45.34 0 +0.62(+1.39%)
Sep 12, 2019 44.72 44.72 44.72 44.72 0 -0.82(-1.79%)
Sep 11, 2019 45.53 45.53 45.53 45.53 0 +0.45(+0.99%)
Sep 10, 2019 45.09 45.09 45.09 45.09 0 +1.08(+2.45%)
Sep 09, 2019 44.01 44.01 44.01 44.01 70 +1.53(+3.59%)
Sep 06, 2019 42.48 42.48 42.48 42.48 0 +0.29(+0.69%)
Sep 05, 2019 42.64 42.64 42.19 42.19 100 +1.25(+3.04%)
Sep 04, 2019 40.94 40.94 40.94 40.94 0 +1.22(+3.06%)
Sep 03, 2019 39.73 39.73 39.73 39.73 0 -0.27(-0.67%)
Aug 30, 2019 39.99 39.99 39.99 39.99 0 +0.26(+0.65%)
Aug 29, 2019 39.74 39.74 39.74 39.74 0 +1.48(+3.88%)
Aug 28, 2019 38.25 38.25 38.25 38.25 0 +1.31(+3.53%)
Aug 27, 2019 36.95 36.95 36.95 36.95 0 -0.69(-1.84%)
Aug 26, 2019 37.64 37.64 37.64 37.64 0 +0.52(+1.41%)
Aug 23, 2019 39.15 39.85 37.12 37.12 200 -3.65(-8.96%)
Aug 22, 2019 41.34 41.34 40.77 40.77 100 -0.67(-1.62%)
Aug 21, 2019 41.44 41.44 41.44 41.44 0 +0.75(+1.85%)
Aug 20, 2019 40.69 40.69 40.69 40.69 0 -1.06(-2.53%)
Aug 19, 2019 41.05 41.74 41.00 41.74 1,701 +2.13(+5.38%)
Aug 16, 2019 39.61 39.61 39.61 39.61 0 +1.16(+3.01%)
Aug 15, 2019 38.45 38.45 38.45 38.45 0 +0.05(+0.12%)
Aug 14, 2019 39.77 39.77 38.41 38.41 200 -3.01(-7.27%)
Aug 13, 2019 41.42 41.42 41.42 41.42 0 +0.94(+2.33%)
Aug 12, 2019 40.66 40.66 40.47 40.47 100 -1.69(-4.00%)
Aug 09, 2019 42.16 42.16 42.16 42.16 0 -0.81(-1.89%)
Aug 08, 2019 42.32 42.97 42.32 42.97 102 +2.31(+5.68%)
Aug 07, 2019 40.66 40.66 40.66 40.66 0 -0.75(-1.81%)
Aug 06, 2019 41.41 41.41 41.41 41.41 0 -0.41(-0.98%)
Aug 05, 2019 41.82 41.82 41.82 41.82 0 +0.00(+0.00%)
Aug 02, 2019 41.82 41.82 41.82 41.82 0 -4.78(-10.26%)
Aug 01, 2019 46.60 46.60 46.60 46.60 0 -1.75(-3.62%)
Jul 31, 2019 48.35 48.35 48.35 48.35 0 -0.53(-1.08%)
Jul 30, 2019 48.89 48.89 48.89 48.89 0 +1.34(+2.83%)
Jul 29, 2019 47.54 47.54 47.54 47.54 0 -0.46(-0.95%)
Jul 26, 2019 48.00 48.00 48.00 48.00 0 +0.01(+0.02%)
Jul 25, 2019 47.99 47.99 47.99 47.99 0 -1.68(-3.39%)
Jul 24, 2019 49.67 49.67 49.67 49.67 0 +0.60(+1.22%)
Jul 23, 2019 49.07 49.07 49.07 49.07 0 +0.21(+0.42%)
Jul 22, 2019 48.87 48.87 48.87 48.87 0 +0.12(+0.24%)
Jul 19, 2019 48.75 48.75 48.75 48.75 0 +0.83(+1.73%)
Jul 18, 2019 47.15 47.92 47.15 47.92 200 +0.24(+0.49%)
Jul 17, 2019 47.69 47.69 47.69 47.69 0 -0.96(-1.97%)
Jul 16, 2019 48.65 48.65 48.65 48.65 0 -0.36(-0.73%)
Jul 15, 2019 49.01 49.01 49.01 49.01 0 -0.93(-1.87%)
Jul 12, 2019 49.68 49.94 49.65 49.94 600 +0.67(+1.37%)
Jul 11, 2019 49.27 49.27 49.27 49.27 0 +0.40(+0.81%)
Jul 10, 2019 48.87 48.87 48.87 48.87 0 +1.27(+2.67%)
Jul 09, 2019 47.60 47.60 47.60 47.60 0 -0.02(-0.03%)
Jul 08, 2019 47.62 47.62 47.62 47.62 0 +0.12(+0.26%)
Jul 05, 2019 47.49 47.49 47.49 47.49 0 +0.09(+0.19%)
Jul 03, 2019 47.40 47.40 47.40 47.40 0 +0.58(+1.23%)
Jul 02, 2019 46.90 47.00 46.83 46.83 400 -2.17(-4.43%)
Jul 01, 2019 48.99 48.99 48.99 48.99 0 -0.29(-0.60%)
Jun 28, 2019 49.29 49.29 49.29 49.29 0 +1.19(+2.47%)
Jun 27, 2019 48.10 48.10 48.10 48.10 0 -0.89(-1.82%)
Jun 26, 2019 48.99 48.99 48.99 48.99 0 +2.45(+5.27%)
Jun 25, 2019 46.54 46.54 46.54 46.54 0 -0.46(-0.98%)
Jun 24, 2019 47.00 47.00 47.00 47.00 0 -1.18(-2.44%)
Jun 21, 2019 48.18 48.18 48.18 48.18 0 +0.36(+0.76%)
Jun 20, 2019 47.81 47.81 47.81 47.81 0 +2.42(+5.33%)
Jun 19, 2019 45.39 45.39 45.39 45.39 0 +0.02(+0.05%)
Jun 18, 2019 45.37 45.37 45.37 45.37 0 +1.28(+2.90%)
Jun 17, 2019 44.09 44.09 44.09 44.09 0 +0.59(+1.36%)
Jun 14, 2019 43.50 43.50 43.50 43.50 0 -0.24(-0.56%)
Jun 13, 2019 43.74 43.74 43.74 43.74 0 +1.05(+2.46%)
Jun 12, 2019 42.70 42.70 42.70 42.70 0 -1.09(-2.49%)
Jun 11, 2019 43.79 43.79 43.79 43.79 0 +0.28(+0.65%)
Jun 10, 2019 43.51 43.51 43.51 43.51 0 +0.49(+1.14%)
Jun 07, 2019 43.32 43.32 43.02 43.02 200 -0.04(-0.09%)
Jun 06, 2019 43.06 43.06 43.06 43.06 0 +1.55(+3.74%)
Jun 05, 2019 41.50 41.50 41.50 41.50 0 -1.45(-3.37%)
Jun 04, 2019 42.95 42.95 42.95 42.95 0 +1.35(+3.24%)
Jun 03, 2019 41.60 41.60 41.60 41.60 0 +0.83(+2.03%)
May 31, 2019 40.78 40.78 40.78 40.78 0 -1.60(-3.77%)
May 30, 2019 42.36 42.37 42.36 42.37 100 -2.68(-5.94%)
May 29, 2019 45.05 45.05 45.05 0 +0.00(+0.00%)
May 24, 2019 45.05 45.05 45.05 0 -2.87(-5.98%)
May 23, 2019 47.91 47.91 47.91 0 +0.00(+0.00%)
May 22, 2019 49.00 49.07 47.91 47.91 500 -1.57(-3.18%)
May 21, 2019 49.49 49.49 49.49 49.49 0 +1.19(+2.46%)
May 20, 2019 48.30 48.30 48.30 48.30 0 +0.04(+0.08%)
May 17, 2019 48.26 48.26 48.26 48.26 0 -1.17(-2.38%)
May 16, 2019 49.44 49.44 49.44 49.44 0 +0.82(+1.69%)
May 15, 2019 48.61 48.61 48.61 48.61 0 +0.24(+0.49%)
May 14, 2019 48.41 48.41 48.38 48.38 400 +1.16(+2.47%)
May 13, 2019 47.25 47.25 47.21 47.21 200 -1.63(-3.34%)
May 10, 2019 48.84 48.84 48.84 48.84 0 +0.19(+0.39%)
May 09, 2019 48.65 48.65 48.65 48.65 0 -1.26(-2.52%)
May 08, 2019 49.91 49.91 49.91 49.91 0 -0.31(-0.61%)
May 07, 2019 50.22 50.22 50.22 50.22 0 -0.82(-1.60%)
May 06, 2019 51.03 51.03 51.03 51.03 0 -0.09(-0.18%)
May 03, 2019 51.13 51.13 51.13 51.13 0 +1.21(+2.43%)
May 02, 2019 49.91 49.91 49.91 49.91 0 -2.11(-4.06%)
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.