Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 216.00 218.00 208.00 212.00 804 -4.00(-1.85%)
Aug 28, 2020 214.00 216.00 210.00 216.00 540 +0.00(+0.00%)
Aug 27, 2020 214.00 218.00 210.00 216.00 620 +4.00(+1.89%)
Aug 26, 2020 228.00 228.00 208.00 212.00 860 -16.00(-7.02%)
Aug 25, 2020 204.00 232.00 202.00 228.00 1,870 +12.00(+5.56%)
Aug 24, 2020 210.00 216.00 200.00 216.00 1,333 +0.00(+0.00%)
Aug 21, 2020 220.00 220.00 206.00 216.00 1,794 -4.00(-1.82%)
Aug 20, 2020 212.00 230.00 212.00 220.00 1,795 +4.00(+1.85%)
Aug 19, 2020 224.00 232.00 210.00 216.00 1,899 -14.00(-6.09%)
Aug 18, 2020 228.00 240.00 226.00 230.00 1,593 +0.00(+0.00%)
Aug 17, 2020 248.00 248.00 212.00 230.00 2,825 -14.00(-5.74%)
Aug 14, 2020 246.00 254.00 240.00 244.00 617 -2.00(-0.81%)
Aug 13, 2020 254.00 264.00 244.00 246.00 1,389 -8.00(-3.15%)
Aug 12, 2020 238.00 288.00 234.00 254.00 3,583 +14.00(+5.83%)
Aug 11, 2020 262.00 264.00 234.00 240.00 1,464 -22.00(-8.40%)
Aug 10, 2020 260.00 262.00 252.00 262.00 698 +4.00(+1.55%)
Aug 07, 2020 258.00 261.64 250.00 258.00 752 +4.00(+1.57%)
Aug 06, 2020 270.00 270.00 250.00 254.00 1,561 -16.00(-5.93%)
Aug 05, 2020 272.00 272.00 264.00 270.00 649 +2.00(+0.75%)
Aug 04, 2020 266.00 272.00 262.00 268.00 714 +2.00(+0.75%)
Aug 03, 2020 272.00 274.00 260.00 266.00 1,613 -14.00(-5.00%)
Jul 31, 2020 284.00 286.00 272.00 280.00 1,338 -6.00(-2.10%)
Jul 30, 2020 302.00 302.00 280.00 286.00 1,272 -4.00(-1.38%)
Jul 29, 2020 268.00 308.00 268.00 290.00 3,272 +18.00(+6.62%)
Jul 28, 2020 270.00 288.00 270.00 272.00 1,987 +4.00(+1.49%)
Jul 27, 2020 288.00 296.00 268.00 268.00 1,837 -8.00(-2.90%)
Jul 24, 2020 268.00 280.00 263.00 276.00 799 +10.00(+3.76%)
Jul 23, 2020 284.00 288.00 262.00 266.00 1,746 -20.00(-6.99%)
Jul 22, 2020 290.00 292.00 272.00 286.00 2,043 -10.00(-3.38%)
Jul 21, 2020 300.00 304.00 288.00 296.00 2,281 -10.00(-3.27%)
Jul 20, 2020 320.00 324.00 288.00 306.00 4,993 +0.00(+0.00%)
Jul 17, 2020 278.00 318.00 270.00 306.00 4,329 +26.00(+9.29%)
Jul 16, 2020 266.00 288.00 260.00 280.00 4,772 +26.00(+10.24%)
Jul 15, 2020 272.00 278.00 248.00 254.00 4,378 -26.00(-9.29%)
Jul 14, 2020 272.00 310.00 248.00 280.00 46,618 +50.00(+21.74%)
Jul 13, 2020 250.00 272.00 222.00 230.00 12,182 +6.00(+2.68%)
Jul 10, 2020 230.00 234.00 224.00 224.00 1,074 -14.00(-5.88%)
Jul 09, 2020 242.00 242.00 228.00 238.00 2,141 -12.00(-4.80%)
Jul 08, 2020 226.00 256.00 216.00 250.00 7,369 +22.00(+9.65%)
Jul 07, 2020 222.00 228.00 212.00 228.00 1,588 +4.00(+1.79%)
Jul 06, 2020 230.00 230.00 218.00 224.00 1,319 -6.00(-2.61%)
Jul 02, 2020 224.00 244.00 218.00 230.00 5,524 +6.00(+2.68%)
Jul 01, 2020 212.00 240.00 208.00 224.00 6,396 +12.00(+5.66%)
Jun 30, 2020 220.00 220.00 202.00 212.00 1,884 -6.00(-2.75%)
Jun 29, 2020 232.00 232.00 202.00 218.00 3,438 +0.00(+0.00%)
Jun 26, 2020 220.00 220.00 204.00 218.00 1,832 -2.00(-0.91%)
Jun 25, 2020 224.00 226.00 214.00 220.00 1,529 -4.00(-1.79%)
Jun 24, 2020 230.00 230.00 204.00 224.00 2,854 +0.00(+0.00%)
Jun 23, 2020 238.00 240.00 220.00 224.00 2,294 -12.00(-5.08%)
Jun 22, 2020 234.00 242.00 230.00 236.00 2,785 +6.00(+2.61%)
Jun 19, 2020 232.00 244.00 224.00 230.00 2,233 -2.00(-0.86%)
Jun 18, 2020 246.00 254.00 220.00 232.00 8,329 -30.00(-11.45%)
Jun 17, 2020 284.00 296.00 242.00 262.00 26,224 +42.00(+19.09%)
Jun 16, 2020 226.00 238.00 214.00 220.00 3,659 +14.00(+6.80%)
Jun 15, 2020 196.00 212.00 192.00 206.00 2,561 -12.00(-5.50%)
Jun 12, 2020 230.00 235.98 200.00 218.00 2,964 -4.00(-1.80%)
Jun 11, 2020 226.00 230.00 182.00 222.00 5,138 -38.00(-14.62%)
Jun 10, 2020 284.00 284.00 242.00 260.00 8,418 -10.00(-3.70%)
Jun 09, 2020 292.00 336.00 240.00 270.00 44,100 +24.00(+9.76%)
Jun 08, 2020 238.00 256.00 236.00 246.00 4,235 +10.00(+4.24%)
Jun 05, 2020 258.00 258.00 210.00 236.00 6,177 -28.00(-10.61%)
Jun 04, 2020 204.00 272.00 200.00 264.00 14,043 +64.00(+32.00%)
Jun 03, 2020 200.00 206.00 194.00 200.00 1,933 +4.00(+2.04%)
Jun 02, 2020 194.00 200.00 192.00 196.00 2,435 +2.82(+1.46%)
Jun 01, 2020 195.92 196.88 190.02 193.18 1,198 -2.80(-1.43%)
May 29, 2020 202.00 204.00 184.96 195.98 3,239 -10.02(-4.86%)
May 28, 2020 204.00 206.00 200.00 206.00 2,270 -4.00(-1.90%)
May 27, 2020 220.00 220.00 198.00 210.00 3,840 -12.00(-5.41%)
May 26, 2020 206.00 230.00 186.00 222.00 8,157 +14.00(+6.73%)
May 22, 2020 198.00 218.00 194.00 208.00 13,201 +15.00(+7.77%)
May 21, 2020 175.00 194.00 174.00 193.00 6,712 +15.00(+8.43%)
May 20, 2020 174.02 189.24 174.02 178.00 4,326 +5.96(+3.46%)
May 19, 2020 180.00 186.20 172.00 172.04 5,120 -7.96(-4.42%)
May 18, 2020 170.00 182.00 168.00 180.00 4,446 +8.00(+4.65%)
May 15, 2020 166.00 181.98 160.60 172.00 7,367 +5.80(+3.49%)
May 14, 2020 170.00 171.36 150.02 166.20 3,970 -7.26(-4.19%)
May 13, 2020 184.00 189.80 170.04 173.46 7,689 -5.68(-3.17%)
May 12, 2020 184.00 189.38 172.00 179.14 8,486 -10.86(-5.72%)
May 11, 2020 182.00 212.00 182.00 190.00 26,207 +11.84(+6.65%)
May 08, 2020 178.00 183.60 170.22 178.16 12,613 +10.16(+6.05%)
May 07, 2020 180.00 184.00 166.00 168.00 7,898 -12.00(-6.67%)
May 06, 2020 260.00 356.00 170.00 180.00 28,678 -122.00(-40.40%)
May 05, 2020 416.00 420.00 278.00 302.00 2,293 -96.02(-24.12%)
May 04, 2020 418.00 444.00 398.02 398.02 213 +4.02(+1.02%)
May 01, 2020 478.00 478.00 386.00 394.00 452 -40.00(-9.22%)
Apr 30, 2020 530.00 530.00 422.00 434.00 614 -92.00(-17.49%)
Apr 29, 2020 516.00 536.00 492.00 526.00 328 +22.00(+4.37%)
Apr 28, 2020 532.00 550.00 490.00 504.00 1,003 -16.00(-3.08%)
Apr 27, 2020 530.00 550.00 502.00 520.00 392 -16.00(-2.99%)
Apr 24, 2020 536.00 555.02 526.00 536.00 377 +2.00(+0.37%)
Apr 23, 2020 524.00 564.00 500.00 534.00 570 -8.00(-1.48%)
Apr 22, 2020 602.00 610.00 464.00 542.00 2,710 -62.00(-10.26%)
Apr 21, 2020 540.00 696.00 540.00 604.00 9,668 +128.00(+26.89%)
Apr 20, 2020 470.00 580.00 450.00 476.00 4,243 +50.80(+11.95%)
Apr 17, 2020 384.00 428.00 368.00 425.20 272 +57.20(+15.54%)
Apr 16, 2020 332.00 414.00 332.00 368.00 856 +30.54(+9.05%)
Apr 15, 2020 378.00 378.00 332.00 337.46 274 -30.54(-8.30%)
Apr 14, 2020 372.00 550.00 320.00 368.00 3,919 +16.16(+4.59%)
Apr 13, 2020 348.00 395.56 346.00 351.84 374 +16.64(+4.96%)
Apr 09, 2020 326.00 344.00 324.00 335.20 135 +9.20(+2.82%)
Apr 08, 2020 326.00 328.00 302.00 326.00 30 +2.00(+0.62%)
Apr 07, 2020 330.00 330.00 310.00 324.00 68 +2.70(+0.84%)
Apr 06, 2020 294.00 322.00 294.00 321.30 67 +15.30(+5.00%)
Apr 03, 2020 318.00 318.00 282.00 306.00 75 -13.80(-4.32%)
Apr 02, 2020 324.00 330.00 316.00 319.80 41 -10.20(-3.09%)
Apr 01, 2020 328.00 340.00 302.00 330.00 284 +4.00(+1.23%)
Mar 31, 2020 324.00 348.00 324.00 326.00 105 -12.00(-3.55%)
Mar 30, 2020 356.00 358.00 308.00 338.00 243 +8.00(+2.42%)
Mar 27, 2020 338.00 368.00 304.00 330.00 161 +4.00(+1.23%)
Mar 26, 2020 302.00 370.00 292.00 326.00 418 +38.00(+13.19%)
Mar 25, 2020 250.00 290.00 242.00 288.00 631 +46.00(+19.01%)
Mar 24, 2020 236.00 244.00 228.00 242.00 176 +16.00(+7.08%)
Mar 23, 2020 236.00 236.00 210.00 226.00 89 -4.00(-1.74%)
Mar 20, 2020 298.00 307.32 206.00 230.00 708 -44.00(-16.06%)
Mar 19, 2020 212.00 370.00 204.38 274.00 3,026 +110.00(+67.07%)
Mar 18, 2020 211.38 216.00 136.00 164.00 142 -52.00(-24.07%)
Mar 17, 2020 228.00 252.00 212.00 216.00 143 -38.00(-14.96%)
Mar 16, 2020 274.00 300.00 206.00 254.00 41 -28.00(-9.93%)
Mar 13, 2020 298.00 364.00 274.00 282.00 46 -4.00(-1.40%)
Mar 12, 2020 306.00 320.00 278.00 286.00 248 -38.00(-11.73%)
Mar 11, 2020 336.00 336.00 324.00 324.00 67 -12.00(-3.57%)
Mar 10, 2020 328.00 346.00 328.00 336.00 44 +8.00(+2.44%)
Mar 09, 2020 342.00 370.00 328.00 328.00 209 -42.00(-11.35%)
Mar 06, 2020 368.00 376.00 362.00 370.00 51 -4.00(-1.07%)
Mar 05, 2020 370.00 376.00 360.00 374.00 97 -2.00(-0.53%)
Mar 04, 2020 376.00 390.00 370.00 376.00 166 +2.00(+0.53%)
Mar 03, 2020 396.00 434.00 370.00 374.00 483 -8.00(-2.09%)
Mar 02, 2020 400.00 400.00 370.08 382.00 264 -14.00(-3.54%)
Feb 28, 2020 394.00 427.42 372.78 396.00 96 -4.00(-1.00%)
Feb 27, 2020 416.00 422.00 360.00 400.00 336 -20.00(-4.76%)
Feb 26, 2020 444.00 446.00 420.00 420.00 74 -13.50(-3.11%)
Feb 25, 2020 444.04 458.00 430.00 433.50 108 -14.50(-3.24%)
Feb 24, 2020 446.00 453.00 424.00 448.00 111 +2.00(+0.45%)
Feb 21, 2020 450.00 456.00 420.00 446.00 208 +22.00(+5.19%)
Feb 20, 2020 442.00 456.00 424.00 424.00 156 -36.00(-7.83%)
Feb 19, 2020 442.00 468.00 422.00 460.00 526 +32.00(+7.48%)
Feb 18, 2020 460.00 460.00 424.00 428.00 95 -22.00(-4.89%)
Feb 14, 2020 466.00 470.00 446.00 450.00 61 -2.00(-0.44%)
Feb 13, 2020 480.00 480.00 424.00 452.00 491 -28.00(-5.83%)
Feb 12, 2020 466.00 500.00 466.00 480.00 254 +8.00(+1.69%)
Feb 11, 2020 470.00 472.00 455.28 472.00 156 -6.00(-1.26%)
Feb 10, 2020 498.00 498.00 441.72 478.00 479 -50.84(-9.61%)
Feb 07, 2020 480.00 529.98 468.00 528.84 614 +48.84(+10.18%)
Feb 06, 2020 500.00 510.00 460.00 480.00 523 -20.00(-4.00%)
Feb 05, 2020 524.00 527.66 472.14 500.00 888 -18.58(-3.58%)
Feb 04, 2020 530.00 548.00 512.00 518.58 553 -31.42(-5.71%)
Feb 03, 2020 572.00 576.00 540.00 550.00 1,204 +10.00(+1.85%)
Jan 31, 2020 540.00 558.00 512.00 540.00 217 +0.00(+0.00%)
Jan 30, 2020 566.00 584.00 538.00 540.00 212 -28.96(-5.09%)
Jan 29, 2020 566.00 580.00 564.00 568.96 83 -10.78(-1.86%)
Jan 28, 2020 580.00 590.00 576.00 579.74 119 -14.26(-2.40%)
Jan 27, 2020 588.00 598.00 572.62 594.00 17 -6.00(-1.00%)
Jan 24, 2020 572.00 600.00 566.00 600.00 92 +20.00(+3.45%)
Jan 23, 2020 582.00 600.00 566.38 580.00 154 -8.00(-1.36%)
Jan 22, 2020 606.00 620.00 582.00 588.00 362 -18.00(-2.97%)
Jan 21, 2020 604.00 612.00 600.00 606.00 158 +13.00(+2.19%)
Jan 17, 2020 646.00 652.38 580.00 593.00 723 -53.00(-8.20%)
Jan 16, 2020 700.00 700.00 618.00 646.00 1,663 -120.00(-15.67%)
Jan 15, 2020 788.00 880.00 748.00 766.00 1,588 +1.98(+0.26%)
Jan 14, 2020 734.00 850.00 734.00 764.02 589 +4.02(+0.53%)
Jan 13, 2020 772.00 778.00 720.00 760.00 188 -4.00(-0.52%)
Jan 10, 2020 758.00 792.68 722.00 764.00 417 -6.78(-0.88%)
Jan 09, 2020 772.00 966.00 720.00 770.78 6,227 +76.84(+11.07%)
Jan 08, 2020 719.00 719.20 680.00 693.94 128 -8.06(-1.15%)
Jan 07, 2020 704.00 760.00 690.00 702.00 919 +0.00(+0.00%)
Jan 06, 2020 662.00 718.00 650.00 702.00 612 +51.58(+7.93%)
Jan 03, 2020 628.00 676.00 624.00 650.42 64 +6.42(+1.00%)
Jan 02, 2020 664.00 678.00 632.00 644.00 120 -19.18(-2.89%)
Dec 31, 2019 679.26 696.00 641.26 663.18 327 -26.02(-3.78%)
Dec 30, 2019 664.00 700.00 664.00 689.20 222 +17.10(+2.54%)
Dec 27, 2019 648.00 702.00 646.50 672.10 182 +8.10(+1.22%)
Dec 26, 2019 650.00 676.00 650.00 664.00 81 -9.98(-1.48%)
Dec 24, 2019 671.48 674.00 666.00 673.98 47 -0.02(-0.00%)
Dec 23, 2019 632.00 704.00 632.00 674.00 165 +13.70(+2.07%)
Dec 20, 2019 666.12 668.00 660.30 660.30 20 -10.18(-1.52%)
Dec 19, 2019 672.00 678.66 660.00 670.48 108 -9.52(-1.40%)
Dec 18, 2019 696.00 710.00 660.00 680.00 189 -6.00(-0.87%)
Dec 17, 2019 662.00 708.00 646.00 686.00 117 +22.00(+3.31%)
Dec 16, 2019 658.00 670.90 640.00 664.00 190 -24.00(-3.49%)
Dec 13, 2019 700.00 720.00 680.00 688.00 149 -32.00(-4.44%)
Dec 12, 2019 690.00 720.00 652.00 720.00 446 +32.00(+4.65%)
Dec 11, 2019 774.00 860.00 642.00 688.00 7,075 -22.48(-3.16%)
Dec 10, 2019 680.00 727.54 662.00 710.48 306 +6.48(+0.92%)
Dec 09, 2019 650.00 719.46 636.00 704.00 170 +30.00(+4.45%)
Dec 06, 2019 672.00 788.00 638.00 674.00 187 +30.88(+4.80%)
Dec 05, 2019 658.00 700.00 600.00 643.12 338 -24.88(-3.72%)
Dec 04, 2019 674.00 742.40 646.00 668.00 272 -10.56(-1.56%)
Dec 03, 2019 630.00 709.98 598.00 678.56 210 +46.56(+7.37%)
Dec 02, 2019 752.30 754.18 606.00 632.00 311 -85.98(-11.98%)
Nov 29, 2019 742.00 754.00 717.98 717.98 65 -22.02(-2.98%)
Nov 27, 2019 866.00 1100 690.00 740.00 3,179 -34.00(-4.39%)
Nov 26, 2019 838.00 838.00 762.00 774.00 102 -64.00(-7.64%)
Nov 25, 2019 830.00 930.00 780.00 838.00 372 +42.28(+5.31%)
Nov 22, 2019 821.02 821.02 762.00 795.72 105 -6.16(-0.77%)
Nov 21, 2019 754.00 831.38 724.00 801.88 185 +11.88(+1.50%)
Nov 20, 2019 932.00 964.00 782.02 790.00 672 +36.00(+4.77%)
Nov 19, 2019 776.00 796.00 594.00 754.00 365 -131.00(-14.80%)
Nov 18, 2019 885.00 990.00 810.00 885.00 180 -204.00(-18.73%)
Nov 15, 2019 990.00 1110 987.00 1089 30 -36.00(-3.20%)
Nov 14, 2019 1094 1140 960.00 1125 72 -39.00(-3.35%)
Nov 13, 2019 1157 1187 1072 1164 15 -23.40(-1.97%)
Nov 12, 2019 1232 1252 1096 1187 18 -50.10(-4.05%)
Nov 11, 2019 1266 1266 1201 1238 7 +20.70(+1.70%)
Nov 08, 2019 1230 1245 1200 1217 11 -12.90(-1.05%)
Nov 07, 2019 1203 1244 1200 1230 17 -0.30(-0.02%)
Nov 06, 2019 1200 1259 1185 1230 19 -3.30(-0.27%)
Nov 05, 2019 1231 1275 1200 1233 20 -8.40(-0.68%)
Nov 04, 2019 1231 1259 1231 1242 10 +9.90(+0.80%)
Nov 01, 2019 1308 1348 1201 1232 17 -59.10(-4.58%)
Oct 31, 2019 1320 1350 1233 1291 24 +30.90(+2.45%)
Oct 30, 2019 1319 1319 1260 1260 14 -60.00(-4.55%)
Oct 29, 2019 1290 1350 1290 1320 10 +20.40(+1.57%)
Oct 28, 2019 1197 1350 1197 1300 20 -20.40(-1.55%)
Oct 25, 2019 1320 1320 1291 1320 5 +0.00(+0.00%)
Oct 24, 2019 1290 1350 1290 1320 5 -15.00(-1.12%)
Oct 23, 2019 1266 1350 1266 1335 29 +45.00(+3.49%)
Oct 22, 2019 1350 1350 1260 1290 36 +0.00(+0.00%)
Oct 21, 2019 1260 1350 1230 1290 10 +30.00(+2.38%)
Oct 18, 2019 1320 1342 1238 1260 16 -60.00(-4.55%)
Oct 17, 2019 1323 1365 1300 1320 19 -0.30(-0.02%)
Oct 16, 2019 1320 1380 1297 1320 35 +0.30(+0.02%)
Oct 15, 2019 1380 1380 1290 1320 41 -60.00(-4.35%)
Oct 14, 2019 1320 1380 1320 1380 4 +15.30(+1.12%)
Oct 11, 2019 1357 1380 1350 1365 18 +7.50(+0.55%)
Oct 10, 2019 1410 1410 1350 1357 27 -22.80(-1.65%)
Oct 09, 2019 1395 1395 1356 1380 14 +11.70(+0.86%)
Oct 08, 2019 1386 1403 1357 1368 4 -24.30(-1.74%)
Oct 07, 2019 1410 1436 1390 1393 4 -32.40(-2.27%)
Oct 04, 2019 1440 1440 1380 1425 7 -15.00(-1.04%)
Oct 03, 2019 1350 1470 1350 1440 15 +84.00(+6.19%)
Oct 02, 2019 1383 1455 1350 1356 8 -54.00(-3.83%)
Oct 01, 2019 1464 1464 1380 1410 14 -29.40(-2.04%)
Sep 30, 2019 1380 1464 1380 1439 8 +59.40(+4.30%)
Sep 27, 2019 1500 1500 1365 1380 15 -90.00(-6.12%)
Sep 26, 2019 1464 1500 1386 1470 20 +51.00(+3.59%)
Sep 25, 2019 1410 1473 1365 1419 12 +60.60(+4.46%)
Sep 24, 2019 1414 1470 1358 1358 12 -51.60(-3.66%)
Sep 23, 2019 1380 1470 1380 1410 5 +5.10(+0.36%)
Sep 20, 2019 1485 1485 1375 1405 34 -5.10(-0.36%)
Sep 19, 2019 1470 1470 1380 1410 5 +15.60(+1.12%)
Sep 18, 2019 1378 1476 1378 1394 11 -15.60(-1.11%)
Sep 17, 2019 1440 1470 1380 1410 15 -59.70(-4.06%)
Sep 16, 2019 1470 1552 1354 1470 32 +58.80(+4.17%)
Sep 13, 2019 1397 1440 1380 1411 22 +15.90(+1.14%)
Sep 12, 2019 1406 1440 1365 1395 16 -60.90(-4.18%)
Sep 11, 2019 1350 1470 1350 1456 40 +75.00(+5.43%)
Sep 10, 2019 1410 1455 1320 1381 39 +30.90(+2.29%)
Sep 09, 2019 1290 1410 1290 1350 27 -7.50(-0.55%)
Sep 06, 2019 1410 1410 1275 1358 11 -22.50(-1.63%)
Sep 05, 2019 1380 1410 1260 1380 73 +60.00(+4.55%)
Sep 04, 2019 1350 1380 1260 1320 23 -84.30(-6.00%)
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.