Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2020 3.090 3.090 3.090 0 -0.02(-0.64%)
Jul 21, 2020 3.100 3.142 3.080 3.110 1,782,840 +0.06(+1.97%)
Jul 20, 2020 3.020 3.060 3.020 3.050 821,984 +0.00(+0.00%)
Jul 17, 2020 3.080 3.080 3.030 3.050 1,033,300 -0.03(-0.97%)
Jul 16, 2020 3.080 3.130 3.060 3.080 1,422,278 -0.05(-1.60%)
Jul 15, 2020 3.100 3.138 3.070 3.130 1,586,435 +0.07(+2.29%)
Jul 14, 2020 3.030 3.080 3.020 3.060 1,627,438 -0.03(-0.97%)
Jul 13, 2020 3.110 3.130 3.080 3.090 2,202,206 -0.04(-1.28%)
Jul 10, 2020 3.040 3.130 3.040 3.130 1,449,000 +0.14(+4.68%)
Jul 09, 2020 3.080 3.080 2.990 2.990 1,844,974 -0.10(-3.24%)
Jul 08, 2020 3.040 3.110 3.040 3.090 1,035,816 +0.04(+1.31%)
Jul 07, 2020 3.130 3.130 3.040 3.050 1,483,975 -0.11(-3.48%)
Jul 06, 2020 3.160 3.190 3.130 3.160 1,709,065 +0.01(+0.32%)
Jul 02, 2020 3.140 3.190 3.110 3.150 2,598,700 +0.16(+5.35%)
Jul 01, 2020 3.050 3.080 2.980 2.990 1,905,730 -0.06(-1.97%)
Jun 30, 2020 2.970 3.060 2.965 3.050 1,458,134 +0.05(+1.67%)
Jun 29, 2020 2.980 3.030 2.950 3.000 1,019,993 +0.06(+2.04%)
Jun 26, 2020 3.030 3.065 2.930 2.940 1,516,600 -0.11(-3.61%)
Jun 25, 2020 2.980 3.060 2.965 3.050 1,783,717 +0.06(+2.01%)
Jun 24, 2020 3.050 3.060 2.970 2.990 3,289,292 -0.11(-3.55%)
Jun 23, 2020 3.150 3.190 3.085 3.100 2,722,157 +0.05(+1.64%)
Jun 22, 2020 3.050 3.070 3.020 3.050 1,817,246 +0.03(+0.99%)
Jun 19, 2020 3.130 3.130 3.000 3.020 2,291,400 -0.07(-2.27%)
Jun 18, 2020 3.070 3.130 3.060 3.090 1,456,674 -0.01(-0.32%)
Jun 17, 2020 3.210 3.210 3.100 3.100 1,493,955 -0.08(-2.52%)
Jun 16, 2020 3.260 3.289 3.140 3.180 3,579,393 +0.09(+2.91%)
Jun 15, 2020 2.970 3.110 2.940 3.090 3,190,909 +0.00(+0.00%)
Jun 12, 2020 3.080 3.120 3.000 3.090 2,595,500 +0.13(+4.39%)
Jun 11, 2020 3.070 3.150 2.940 2.960 4,294,924 -0.38(-11.38%)
Jun 10, 2020 3.430 3.430 3.320 3.340 3,271,099 -0.11(-3.19%)
Jun 09, 2020 3.430 3.460 3.375 3.450 3,496,747 -0.22(-5.99%)
Jun 08, 2020 3.620 3.670 3.530 3.670 4,438,503 +0.15(+4.26%)
Jun 05, 2020 3.570 3.600 3.475 3.520 4,106,000 +0.25(+7.65%)
Jun 04, 2020 3.210 3.280 3.150 3.270 2,704,843 +0.05(+1.55%)
Jun 03, 2020 3.160 3.250 3.140 3.220 2,730,329 +0.16(+5.23%)
Jun 02, 2020 3.090 3.110 3.050 3.060 2,480,142 +0.11(+3.73%)
Jun 01, 2020 2.860 2.950 2.860 2.950 1,922,109 +0.17(+6.12%)
May 29, 2020 2.820 2.835 2.760 2.780 2,775,100 -0.16(-5.44%)
May 28, 2020 3.010 3.010 2.930 2.940 2,059,297 -0.10(-3.29%)
May 27, 2020 3.100 3.100 2.990 3.040 5,452,128 +0.19(+6.67%)
May 26, 2020 2.800 2.880 2.800 2.850 2,892,021 +0.24(+9.20%)
May 22, 2020 2.660 2.660 2.570 2.610 2,595,000 +0.01(+0.38%)
May 21, 2020 2.650 2.680 2.575 2.600 3,700,292 -0.08(-2.99%)
May 20, 2020 2.640 2.690 2.620 2.680 3,130,170 +0.07(+2.68%)
May 19, 2020 2.640 2.690 2.590 2.610 3,650,868 -0.11(-4.04%)
May 18, 2020 2.650 2.730 2.600 2.720 4,771,066 +0.15(+5.84%)
May 15, 2020 2.580 2.605 2.550 2.570 2,287,500 -0.07(-2.65%)
May 14, 2020 2.540 2.660 2.480 2.640 3,009,259 +0.02(+0.76%)
May 13, 2020 2.690 2.692 2.590 2.620 2,425,690 -0.10(-3.68%)
May 12, 2020 2.810 2.810 2.720 2.720 1,844,057 -0.06(-2.16%)
May 11, 2020 2.790 2.790 2.740 2.780 1,886,802 -0.12(-4.14%)
May 08, 2020 2.910 2.930 2.890 2.900 1,278,600 +0.05(+1.75%)
May 07, 2020 2.830 2.910 2.811 2.850 2,339,861 +0.15(+5.56%)
May 06, 2020 2.800 2.805 2.680 2.700 1,901,339 -0.12(-4.26%)
May 05, 2020 2.850 2.890 2.805 2.820 1,767,579 +0.00(+0.00%)
May 04, 2020 2.820 2.840 2.780 2.820 2,536,135 -0.11(-3.75%)
May 01, 2020 2.970 2.990 2.880 2.930 2,610,800 +0.10(+3.53%)
Apr 30, 2020 2.840 2.880 2.790 2.830 3,048,797 -0.21(-6.91%)
Apr 29, 2020 2.960 3.060 2.930 3.040 3,762,702 +0.14(+4.83%)
Apr 28, 2020 2.930 2.960 2.880 2.900 3,576,200 +0.17(+6.23%)
Apr 27, 2020 2.650 2.740 2.630 2.730 2,954,311 +0.08(+3.02%)
Apr 24, 2020 2.640 2.670 2.610 2.650 1,791,500 +0.02(+0.76%)
Apr 23, 2020 2.630 2.700 2.600 2.630 3,302,076 +0.05(+1.94%)
Apr 22, 2020 2.620 2.620 2.570 2.580 1,848,303 +0.01(+0.39%)
Apr 21, 2020 2.590 2.640 2.540 2.570 3,181,367 -0.08(-3.02%)
Apr 20, 2020 2.650 2.700 2.610 2.650 3,087,519 -0.09(-3.28%)
Apr 17, 2020 2.680 2.740 2.650 2.740 3,850,300 +0.14(+5.38%)
Apr 16, 2020 2.650 2.650 2.550 2.600 2,730,843 -0.03(-1.14%)
Apr 15, 2020 2.740 2.740 2.630 2.630 3,099,768 -0.29(-9.93%)
Apr 14, 2020 3.000 3.035 2.890 2.920 3,144,951 -0.08(-2.67%)
Apr 13, 2020 3.130 3.130 2.950 3.000 1,981,283 -0.08(-2.60%)
Apr 09, 2020 2.970 3.100 2.960 3.080 3,648,900 +0.20(+6.94%)
Apr 08, 2020 2.800 2.900 2.770 2.880 2,694,359 +0.08(+2.86%)
Apr 07, 2020 2.860 2.880 2.740 2.800 4,941,321 +0.16(+6.06%)
Apr 06, 2020 2.580 2.670 2.550 2.640 3,884,829 +0.17(+6.88%)
Apr 03, 2020 2.500 2.510 2.450 2.470 2,859,900 -0.12(-4.63%)
Apr 02, 2020 2.520 2.640 2.515 2.590 2,219,527 +0.01(+0.39%)
Apr 01, 2020 2.630 2.660 2.550 2.580 3,010,438 -0.14(-5.15%)
Mar 31, 2020 2.820 2.850 2.700 2.720 3,476,777 -0.19(-6.53%)
Mar 30, 2020 2.900 2.927 2.850 2.910 2,075,198 -0.05(-1.69%)
Mar 27, 2020 2.960 3.030 2.880 2.960 1,390,100 -0.24(-7.50%)
Mar 26, 2020 3.010 3.240 2.995 3.200 4,259,398 +0.23(+7.65%)
Mar 25, 2020 2.842 3.038 2.739 2.973 6,556,285 +0.39(+15.22%)
Mar 24, 2020 2.589 2.655 2.515 2.580 6,180,263 +0.16(+6.56%)
Mar 23, 2020 2.515 2.557 2.365 2.421 3,621,029 +0.05(+1.97%)
Mar 20, 2020 2.552 2.552 2.337 2.374 4,931,763 -0.22(-8.63%)
Mar 19, 2020 2.505 2.711 2.468 2.599 4,015,803 -0.08(-3.14%)
Mar 18, 2020 2.767 2.814 2.636 2.683 7,841,029 -0.40(-13.03%)
Mar 17, 2020 2.870 3.085 2.814 3.085 3,239,240 +0.26(+9.27%)
Mar 16, 2020 2.720 2.973 2.720 2.823 2,524,569 -0.41(-12.72%)
Mar 13, 2020 3.234 3.239 2.973 3.234 3,974,229 +0.18(+5.81%)
Mar 12, 2020 3.094 3.141 2.912 3.057 3,362,210 -0.26(-7.89%)
Mar 11, 2020 3.440 3.449 3.272 3.319 3,092,668 -0.21(-6.08%)
Mar 10, 2020 3.543 3.571 3.393 3.534 3,362,914 +0.18(+5.29%)
Mar 09, 2020 3.505 3.664 3.347 3.356 2,650,572 -0.44(-11.58%)
Mar 06, 2020 3.814 3.906 3.767 3.795 2,980,003 -0.04(-0.98%)
Mar 05, 2020 3.917 3.945 3.823 3.833 3,012,648 -0.29(-7.03%)
Mar 04, 2020 4.094 4.132 4.020 4.122 2,867,333 +0.07(+1.61%)
Mar 03, 2020 4.197 4.235 4.048 4.057 4,344,236 -0.18(-4.19%)
Mar 02, 2020 4.160 4.244 4.076 4.235 4,009,880 -0.09(-2.16%)
Feb 28, 2020 4.253 4.337 4.169 4.328 5,038,096 -0.05(-1.07%)
Feb 27, 2020 4.440 4.496 4.365 4.375 3,862,939 -0.22(-4.68%)
Feb 26, 2020 4.665 4.702 4.571 4.590 3,032,382 -0.07(-1.41%)
Feb 25, 2020 4.758 4.763 4.651 4.655 2,780,785 -0.10(-2.16%)
Feb 24, 2020 4.721 4.810 4.711 4.758 2,293,879 -0.19(-3.78%)
Feb 21, 2020 4.973 4.973 4.945 4.945 1,043,327 -0.07(-1.31%)
Feb 20, 2020 5.011 5.057 4.987 5.011 1,159,767 +0.05(+0.94%)
Feb 19, 2020 5.020 5.029 4.964 4.964 1,292,806 -0.07(-1.30%)
Feb 18, 2020 5.104 5.104 5.011 5.029 1,436,184 -0.09(-1.82%)
Feb 14, 2020 5.226 5.251 5.113 5.123 3,539,483 -0.44(-7.90%)
Feb 13, 2020 5.571 5.609 5.543 5.562 1,760,533 +0.03(+0.51%)
Feb 12, 2020 5.534 5.581 5.497 5.534 1,159,646 +0.14(+2.60%)
Feb 11, 2020 5.412 5.431 5.380 5.394 1,124,995 +0.04(+0.70%)
Feb 10, 2020 5.366 5.391 5.338 5.356 622,332 +0.00(+0.00%)
Feb 07, 2020 5.366 5.397 5.338 5.356 991,016 -0.09(-1.72%)
Feb 06, 2020 5.487 5.487 5.422 5.450 1,202,451 +0.04(+0.69%)
Feb 05, 2020 5.394 5.412 5.347 5.412 1,216,419 +0.01(+0.17%)
Feb 04, 2020 5.394 5.422 5.384 5.403 1,201,637 +0.16(+3.03%)
Feb 03, 2020 5.300 5.328 5.244 5.244 1,329,546 -0.10(-1.92%)
Jan 31, 2020 5.384 5.384 5.328 5.347 1,744,121 -0.15(-2.72%)
Jan 30, 2020 5.412 5.497 5.394 5.497 1,744,464 +0.15(+2.80%)
Jan 29, 2020 5.375 5.400 5.342 5.347 888,949 +0.04(+0.70%)
Jan 28, 2020 5.338 5.347 5.282 5.310 969,933 -0.03(-0.53%)
Jan 27, 2020 5.338 5.366 5.319 5.338 1,494,364 -0.09(-1.72%)
Jan 24, 2020 5.553 5.562 5.422 5.431 1,816,222 +0.02(+0.35%)
Jan 23, 2020 5.450 5.459 5.375 5.412 1,060,150 -0.07(-1.19%)
Jan 22, 2020 5.506 5.525 5.459 5.478 1,533,420 +0.01(+0.17%)
Jan 21, 2020 5.506 5.525 5.455 5.469 1,520,787 -0.03(-0.51%)
Jan 17, 2020 5.497 5.525 5.487 5.497 919,985 +0.02(+0.34%)
Jan 16, 2020 5.450 5.497 5.412 5.478 1,711,592 +0.00(+0.00%)
Jan 15, 2020 5.478 5.506 5.445 5.478 2,109,536 -0.08(-1.51%)
Jan 14, 2020 5.627 5.656 5.534 5.562 3,257,361 -0.13(-2.30%)
Jan 13, 2020 5.627 5.693 5.571 5.693 2,059,810 -0.06(-0.98%)
Jan 10, 2020 5.768 5.777 5.740 5.749 1,272,575 -0.12(-2.07%)
Jan 09, 2020 5.871 5.880 5.828 5.871 800,099 -0.05(-0.79%)
Jan 08, 2020 5.889 5.936 5.871 5.917 834,204 +0.02(+0.32%)
Jan 07, 2020 5.936 5.955 5.889 5.899 1,139,657 -0.04(-0.63%)
Jan 06, 2020 5.861 5.955 5.861 5.936 1,391,936 +0.11(+1.93%)
Jan 03, 2020 5.871 5.889 5.814 5.824 1,638,322 -0.24(-4.01%)
Jan 02, 2020 6.039 6.067 6.020 6.067 1,386,830 +0.05(+0.78%)
Dec 31, 2019 5.955 6.020 5.941 6.020 934,106 +0.07(+1.26%)
Dec 30, 2019 5.983 5.992 5.936 5.945 1,171,415 +0.01(+0.16%)
Dec 27, 2019 6.011 6.020 5.927 5.936 1,065,150 -0.03(-0.47%)
Dec 26, 2019 5.945 5.987 5.945 5.964 604,762 +0.03(+0.47%)
Dec 24, 2019 5.908 5.955 5.908 5.936 411,105 +0.05(+0.79%)
Dec 23, 2019 5.871 5.899 5.833 5.889 896,097 +0.00(+0.00%)
Dec 20, 2019 5.964 5.973 5.889 5.889 1,793,222 -0.15(-2.48%)
Dec 19, 2019 6.095 6.095 6.020 6.039 1,273,361 -0.05(-0.77%)
Dec 18, 2019 6.095 6.122 6.067 6.086 1,877,616 -0.14(-2.25%)
Dec 17, 2019 6.170 6.254 6.160 6.226 1,926,231 -0.28(-4.31%)
Dec 16, 2019 6.487 6.590 6.459 6.506 2,455,565 +0.14(+2.20%)
Dec 13, 2019 6.413 6.431 6.272 6.366 5,851,000 +0.61(+10.55%)
Dec 12, 2019 5.730 5.758 5.646 5.758 3,258,286 +0.13(+2.33%)
Dec 11, 2019 5.646 5.665 5.618 5.627 1,261,880 -0.03(-0.50%)
Dec 10, 2019 5.618 5.684 5.609 5.656 1,312,913 -0.02(-0.33%)
Dec 09, 2019 5.702 5.721 5.656 5.674 935,888 +0.07(+1.17%)
Dec 06, 2019 5.609 5.627 5.581 5.609 1,217,803 +0.06(+1.01%)
Dec 05, 2019 5.590 5.590 5.539 5.553 1,796,755 +0.09(+1.71%)
Dec 04, 2019 5.422 5.469 5.412 5.459 1,320,534 +0.11(+2.10%)
Dec 03, 2019 5.282 5.347 5.263 5.347 1,162,719 -0.02(-0.35%)
Dec 02, 2019 5.422 5.422 5.356 5.366 1,249,890 -0.11(-2.05%)
Nov 29, 2019 5.497 5.503 5.469 5.478 722,937 -0.10(-1.84%)
Nov 27, 2019 5.571 5.609 5.553 5.581 1,333,657 +0.03(+0.50%)
Nov 26, 2019 5.553 5.562 5.525 5.553 970,002 +0.00(+0.00%)
Nov 25, 2019 5.515 5.571 5.506 5.553 1,637,125 +0.13(+2.41%)
Nov 22, 2019 5.375 5.422 5.366 5.422 896,236 +0.07(+1.40%)
Nov 21, 2019 5.356 5.366 5.314 5.347 1,033,526 -0.02(-0.35%)
Nov 20, 2019 5.347 5.384 5.319 5.366 1,031,321 -0.05(-0.86%)
Nov 19, 2019 5.431 5.445 5.370 5.412 1,318,483 -0.04(-0.69%)
Nov 18, 2019 5.459 5.459 5.403 5.450 1,350,359 +0.04(+0.69%)
Nov 15, 2019 5.431 5.487 5.398 5.412 1,215,236 +0.07(+1.22%)
Nov 14, 2019 5.328 5.366 5.328 5.347 2,088,821 +0.03(+0.53%)
Nov 13, 2019 5.282 5.356 5.276 5.319 1,600,741 -0.02(-0.35%)
Nov 12, 2019 5.338 5.375 5.300 5.338 1,166,966 -0.03(-0.52%)
Nov 11, 2019 5.356 5.403 5.328 5.366 1,787,826 +0.24(+4.74%)
Nov 08, 2019 5.132 5.160 5.095 5.123 1,235,668 -0.07(-1.26%)
Nov 07, 2019 5.207 5.226 5.188 5.188 1,307,122 -0.02(-0.36%)
Nov 06, 2019 5.160 5.244 5.132 5.207 1,914,305 -0.05(-0.89%)
Nov 05, 2019 5.282 5.286 5.226 5.254 1,599,466 -0.01(-0.18%)
Nov 04, 2019 5.282 5.291 5.244 5.263 2,214,316 +0.00(+0.00%)
Nov 01, 2019 5.197 5.282 5.179 5.263 3,335,054 +0.07(+1.44%)
Oct 31, 2019 5.207 5.216 5.151 5.188 1,593,557 +0.00(+0.00%)
Oct 30, 2019 5.141 5.235 5.104 5.188 2,132,206 -0.10(-1.94%)
Oct 29, 2019 5.254 5.319 5.235 5.291 1,954,516 -0.08(-1.57%)
Oct 28, 2019 5.366 5.403 5.347 5.375 1,494,608 -0.05(-0.86%)
Oct 25, 2019 5.366 5.431 5.342 5.422 1,505,887 -0.02(-0.34%)
Oct 24, 2019 5.497 5.515 5.357 5.441 2,344,848 -0.23(-4.12%)
Oct 23, 2019 5.730 5.740 5.614 5.674 2,782,213 -0.07(-1.30%)
Oct 22, 2019 5.768 5.861 5.702 5.749 3,289,932 -0.09(-1.60%)
Oct 21, 2019 5.871 5.908 5.805 5.842 2,313,658 +0.11(+1.96%)
Oct 18, 2019 5.627 5.777 5.618 5.730 3,015,947 +0.19(+3.37%)
Oct 17, 2019 5.609 5.665 5.511 5.543 2,939,385 +0.05(+0.85%)
Oct 16, 2019 5.553 5.562 5.478 5.497 4,575,501 +0.07(+1.38%)
Oct 15, 2019 5.207 5.553 5.207 5.422 4,339,343 +0.34(+6.62%)
Oct 14, 2019 5.029 5.121 5.012 5.085 1,741,631 -0.09(-1.81%)
Oct 11, 2019 5.394 5.403 5.141 5.179 5,905,771 +0.56(+12.15%)
Oct 10, 2019 4.403 4.632 4.384 4.618 2,131,218 +0.24(+5.56%)
Oct 09, 2019 4.394 4.403 4.347 4.375 994,062 +0.01(+0.21%)
Oct 08, 2019 4.365 4.394 4.328 4.365 1,286,198 -0.16(-3.51%)
Oct 07, 2019 4.515 4.534 4.487 4.524 853,274 -0.02(-0.41%)
Oct 04, 2019 4.468 4.557 4.454 4.543 791,936 +0.05(+1.04%)
Oct 03, 2019 4.487 4.515 4.431 4.496 1,114,886 +0.02(+0.42%)
Oct 02, 2019 4.524 4.524 4.468 4.478 1,755,772 -0.16(-3.43%)
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.