Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.650 3.650 3.350 3.350 2,425 +0.25(+8.06%)
Apr 29, 2020 3.650 3.650 3.100 3.100 518 +0.05(+1.64%)
Apr 28, 2020 3.900 3.900 3.000 3.050 1,029 +0.05(+1.67%)
Apr 27, 2020 3.900 3.900 3.000 3.000 550 +0.00(+0.00%)
Apr 24, 2020 3.900 3.900 3.000 3.000 2,200 -0.10(-3.23%)
Apr 23, 2020 3.950 3.950 3.000 3.100 649 -0.40(-11.43%)
Apr 22, 2020 3.500 3.500 3.500 3.500 254 +0.50(+16.67%)
Apr 21, 2020 2.670 3.500 2.670 3.000 1,183 -0.50(-14.29%)
Apr 20, 2020 3.500 3.500 3.500 3.500 313 +0.25(+7.69%)
Apr 17, 2020 4.200 4.200 2.610 3.250 4,700 -0.47(-12.63%)
Apr 16, 2020 4.200 4.200 3.720 3.720 320 +0.00(+0.00%)
Apr 15, 2020 4.200 4.200 3.100 3.720 3,303 +0.42(+12.73%)
Apr 14, 2020 3.950 3.950 3.300 3.300 2,775 -0.45(-12.00%)
Apr 13, 2020 4.100 4.100 3.750 3.750 918 -0.25(-6.25%)
Apr 09, 2020 4.150 4.150 3.560 4.000 8,300 +0.45(+12.68%)
Apr 08, 2020 4.100 4.100 3.500 3.550 1,075 -0.35(-8.97%)
Apr 07, 2020 4.000 4.000 3.500 3.900 436 +0.45(+13.04%)
Apr 06, 2020 4.100 4.100 3.350 3.450 2,882 -0.15(-4.17%)
Apr 03, 2020 4.150 4.150 3.600 3.600 2,400 -0.54(-13.04%)
Apr 02, 2020 4.150 4.150 3.550 4.140 450 -0.06(-1.43%)
Apr 01, 2020 4.200 4.200 4.200 4.200 297 +0.20(+5.00%)
Mar 31, 2020 4.000 4.000 3.990 4.000 2,400 -0.25(-5.88%)
Mar 30, 2020 4.250 4.250 4.250 4.250 200 +0.25(+6.25%)
Mar 27, 2020 4.350 4.350 2.550 4.000 8,900 +0.50(+14.29%)
Mar 26, 2020 4.300 4.350 3.500 3.500 7,249 -0.80(-18.60%)
Mar 25, 2020 4.350 4.350 3.500 4.300 15,272 +0.30(+7.50%)
Mar 24, 2020 4.200 4.250 3.950 4.000 4,369 -0.20(-4.76%)
Mar 23, 2020 4.850 4.850 4.000 4.200 2,366 +0.20(+5.00%)
Mar 20, 2020 3.990 4.000 2.580 4.000 21,000 +1.42(+55.03%)
Mar 19, 2020 3.450 3.450 2.550 2.580 1,193 +0.06(+2.38%)
Mar 18, 2020 3.300 4.000 2.510 2.520 3,223 +0.02(+0.80%)
Mar 17, 2020 3.300 3.300 2.500 2.500 5,115 -0.55(-18.03%)
Mar 16, 2020 3.350 3.350 2.840 3.050 3,099 +0.55(+22.00%)
Mar 13, 2020 4.250 4.250 2.500 2.500 2,600 -0.89(-26.25%)
Mar 12, 2020 3.750 3.750 3.390 3.390 11,840 -0.11(-3.14%)
Mar 11, 2020 3.800 3.900 3.500 3.500 2,449 +0.10(+2.94%)
Mar 10, 2020 4.150 4.150 3.390 3.400 1,691 -0.38(-10.05%)
Mar 09, 2020 4.880 4.880 3.710 3.780 3,775 +0.02(+0.53%)
Mar 06, 2020 4.240 4.250 3.760 3.760 3,000 -0.20(-5.05%)
Mar 05, 2020 4.000 4.000 3.950 3.960 3,162 +0.01(+0.25%)
Mar 04, 2020 4.800 4.800 3.250 3.950 16,380 -0.85(-17.71%)
Mar 03, 2020 4.100 4.800 4.095 4.800 11,642 +0.75(+18.52%)
Mar 02, 2020 3.990 4.500 3.760 4.050 5,819 +0.09(+2.27%)
Feb 28, 2020 4.000 4.000 3.390 3.960 17,100 +0.66(+20.00%)
Feb 27, 2020 4.050 4.050 3.300 3.300 2,312 +0.01(+0.30%)
Feb 26, 2020 3.050 3.290 3.000 3.290 1,392 +0.29(+9.67%)
Feb 25, 2020 3.340 3.340 3.000 3.000 14,024 +0.10(+3.45%)
Feb 24, 2020 3.500 3.500 2.800 2.900 1,147 -0.09(-3.01%)
Feb 21, 2020 2.640 2.990 2.620 2.990 8,500 +0.53(+21.54%)
Feb 20, 2020 2.270 2.460 2.270 2.460 867 +0.19(+8.37%)
Feb 19, 2020 2.700 2.700 2.270 2.270 442 -0.27(-10.63%)
Feb 18, 2020 2.800 2.800 2.200 2.540 2,314 +0.09(+3.67%)
Feb 14, 2020 2.450 2.450 2.450 93 +0.00(+0.00%)
Feb 13, 2020 2.800 2.800 2.450 2.450 1,154 +0.00(+0.00%)
Feb 12, 2020 2.700 2.700 2.450 2.450 335 -0.15(-5.77%)
Feb 11, 2020 2.700 2.700 2.600 2.600 2,925 +0.05(+1.96%)
Feb 10, 2020 2.700 2.700 2.550 2.550 3,130 +0.08(+3.24%)
Feb 07, 2020 2.470 2.470 2.450 2.470 7,300 +0.02(+0.82%)
Feb 06, 2020 2.410 2.480 2.350 2.450 24,046 +0.05(+2.08%)
Feb 05, 2020 2.400 2.400 2.400 2.400 262 +0.02(+0.84%)
Feb 04, 2020 2.480 2.480 1.790 2.380 6,702 +0.28(+13.33%)
Feb 03, 2020 2.100 2.100 2.100 14 +0.00(+0.00%)
Jan 31, 2020 2.100 2.100 2.000 2.100 6,900 +0.00(+0.00%)
Jan 30, 2020 2.250 2.250 2.100 2.100 3,550 -0.15(-6.67%)
Jan 29, 2020 2.200 2.250 2.200 2.250 898 +0.05(+2.27%)
Jan 28, 2020 2.200 2.200 2.200 2.200 248 +0.00(+0.00%)
Jan 27, 2020 2.200 2.200 2.200 50 +0.00(+0.00%)
Jan 24, 2020 2.200 2.200 2.200 2.200 100 -0.01(-0.45%)
Jan 23, 2020 2.210 2.210 2.210 2.210 351 +0.00(+0.00%)
Jan 22, 2020 2.220 2.220 2.210 2.210 1,561 +0.01(+0.45%)
Jan 21, 2020 2.200 2.200 2.200 86 +0.00(+0.00%)
Jan 17, 2020 2.490 2.640 2.200 2.200 4,700 -0.29(-11.65%)
Jan 16, 2020 2.500 2.500 2.490 2.490 1,623 +0.29(+13.18%)
Jan 15, 2020 2.200 2.200 2.200 104 +0.00(+0.00%)
Jan 14, 2020 2.200 2.200 2.200 65 +0.00(+0.00%)
Jan 13, 2020 2.200 2.200 2.200 2.200 941 +0.00(+0.00%)
Jan 10, 2020 2.300 2.300 2.110 2.200 1,600 -0.20(-8.33%)
Jan 09, 2020 2.200 2.400 2.200 2.400 519 -0.08(-3.23%)
Jan 08, 2020 2.110 2.480 2.110 2.480 855 -0.07(-2.75%)
Jan 07, 2020 2.250 2.550 2.050 2.550 9,932 +0.49(+23.79%)
Jan 06, 2020 2.250 2.250 2.060 2.060 2,150 -0.18(-8.04%)
Jan 03, 2020 2.250 2.250 2.240 2.240 1,300 +0.23(+11.44%)
Jan 02, 2020 2.010 2.010 2.010 2.010 204 +0.00(+0.00%)
Dec 31, 2019 2.000 2.020 2.000 2.010 3,100 -0.01(-0.50%)
Dec 30, 2019 2.020 2.050 2.020 2.020 3,557 -0.12(-5.83%)
Dec 27, 2019 2.050 2.145 2.000 2.145 800 +0.15(+7.25%)
Dec 26, 2019 2.000 2.000 2.000 11 +0.00(+0.00%)
Dec 24, 2019 2.200 2.200 2.000 2.000 2,700 +0.00(+0.00%)
Dec 23, 2019 2.020 2.140 2.000 2.000 2,467 +0.00(+0.00%)
Dec 20, 2019 2.000 2.000 2.000 58 +0.00(+0.00%)
Dec 19, 2019 2.350 2.350 2.000 2.000 1,263 -0.01(-0.50%)
Dec 18, 2019 2.000 2.010 2.000 2.010 5,529 +0.01(+0.50%)
Dec 17, 2019 2.120 2.120 2.000 2.000 2,178 -0.12(-5.66%)
Dec 16, 2019 2.120 2.150 2.120 2.120 2,100 +0.00(+0.00%)
Dec 13, 2019 2.120 2.120 2.120 2.120 200 -0.08(-3.64%)
Dec 12, 2019 2.335 2.400 2.200 2.200 2,547 +0.04(+1.85%)
Dec 11, 2019 2.200 2.210 2.160 2.160 3,735 -0.02(-0.92%)
Dec 10, 2019 2.200 2.200 2.180 2.180 1,247 -0.02(-0.91%)
Dec 09, 2019 2.200 2.200 2.200 2.200 1,056 +0.00(+0.00%)
Dec 06, 2019 2.200 2.200 2.200 86 +0.00(+0.00%)
Dec 05, 2019 2.200 2.200 2.200 2.200 1,086 +0.00(+0.00%)
Dec 04, 2019 2.200 2.200 2.200 2.200 226 -0.02(-0.90%)
Dec 03, 2019 2.220 2.220 2.220 22 +0.00(+0.00%)
Dec 02, 2019 2.250 2.250 2.200 2.220 3,058 +0.02(+0.91%)
Nov 27, 2019 2.200 2.200 2.200 0 +0.00(+0.00%)
Nov 26, 2019 2.250 2.250 2.200 2.200 2,036 -0.05(-2.22%)
Nov 25, 2019 2.890 2.890 2.250 2.250 1,534 +0.05(+2.27%)
Nov 22, 2019 2.450 2.450 2.200 2.200 3,300 -0.10(-4.35%)
Nov 21, 2019 2.300 2.300 2.288 2.300 5,320 -0.01(-0.43%)
Nov 20, 2019 2.300 2.310 2.300 2.310 475 +0.01(+0.43%)
Nov 19, 2019 2.350 2.350 2.300 2.300 4,226 +0.00(+0.00%)
Nov 18, 2019 2.300 2.300 2.300 2.300 978 -0.05(-2.13%)
Nov 15, 2019 2.350 2.350 2.350 2.350 200 +0.00(+0.00%)
Nov 14, 2019 2.350 2.450 2.350 2.350 2,715 +0.05(+2.17%)
Nov 13, 2019 2.300 2.300 2.300 55 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.300 2.300 331 -0.20(-8.00%)
Nov 11, 2019 2.500 2.500 2.500 29 +0.00(+0.00%)
Nov 08, 2019 2.300 2.500 2.300 2.500 1,400 +0.20(+8.70%)
Nov 07, 2019 2.180 2.300 2.180 2.300 2,477 +0.00(+0.00%)
Nov 06, 2019 2.300 2.300 2.300 2.300 350 +0.00(+0.00%)
Nov 05, 2019 2.400 2.400 2.300 2.300 1,610 +0.05(+2.22%)
Nov 04, 2019 2.250 2.250 2.250 2.250 1,453 -0.25(-10.00%)
Nov 01, 2019 2.500 2.500 2.500 52 +0.00(+0.00%)
Oct 31, 2019 2.500 2.500 2.500 36 +0.00(+0.00%)
Oct 30, 2019 2.450 2.500 2.450 2.500 2,218 +0.30(+13.64%)
Oct 29, 2019 2.210 2.210 2.200 2.200 1,500 +0.00(+0.00%)
Oct 28, 2019 2.200 2.300 2.200 2.200 2,970 +0.00(+0.00%)
Oct 25, 2019 2.200 2.200 2.200 2.200 200 +0.00(+0.00%)
Oct 24, 2019 2.230 2.230 2.200 2.200 610 -0.03(-1.35%)
Oct 23, 2019 2.230 2.230 2.230 2.230 150 -0.02(-0.89%)
Oct 22, 2019 2.250 2.250 2.220 2.250 821 +0.03(+1.35%)
Oct 21, 2019 2.220 2.220 2.220 2.220 505 -0.07(-3.06%)
Oct 18, 2019 2.350 2.350 2.280 2.290 1,600 -0.06(-2.55%)
Oct 17, 2019 2.500 2.500 2.350 2.350 7,095 -0.08(-3.29%)
Oct 16, 2019 2.500 2.500 2.430 2.430 2,369 +0.08(+3.40%)
Oct 15, 2019 2.350 2.350 2.350 57 +0.00(+0.00%)
Oct 14, 2019 2.350 2.350 2.350 2.350 260 -0.13(-5.24%)
Oct 11, 2019 2.480 2.480 2.480 2.480 2,900 -0.01(-0.40%)
Oct 10, 2019 2.500 2.500 2.490 2.490 803 +0.14(+5.96%)
Oct 09, 2019 2.350 2.350 2.350 51 +0.00(+0.00%)
Oct 08, 2019 2.310 2.350 2.300 2.350 1,654 +0.07(+3.07%)
Oct 07, 2019 2.000 2.280 2.000 2.280 3,610 -0.02(-0.87%)
Oct 04, 2019 2.300 2.300 2.300 2.300 1,700 +0.00(+0.00%)
Oct 03, 2019 2.300 2.300 2.300 2.300 2,386 +0.00(+0.00%)
Oct 02, 2019 2.250 2.300 2.250 2.300 5,946 -0.05(-2.13%)
Oct 01, 2019 2.600 2.600 2.350 2.350 1,609 -0.25(-9.62%)
Sep 30, 2019 2.600 2.600 2.600 2.600 260 +0.04(+1.56%)
Sep 27, 2019 2.560 2.560 2.560 2.560 500 -0.12(-4.48%)
Sep 26, 2019 3.000 3.000 2.680 2.680 601 -0.13(-4.80%)
Sep 25, 2019 3.000 3.000 2.680 2.815 1,227 +0.13(+5.04%)
Sep 24, 2019 2.790 2.790 2.680 2.680 1,244 -0.17(-5.96%)
Sep 23, 2019 2.850 2.850 2.850 16 +0.00(+0.00%)
Sep 20, 2019 2.835 2.850 2.835 2.850 2,600 +0.09(+3.26%)
Sep 19, 2019 2.900 3.000 2.760 2.760 1,761 +0.00(+0.00%)
Sep 18, 2019 2.900 3.000 2.760 2.760 4,063 -0.24(-8.00%)
Sep 17, 2019 2.900 3.000 2.900 3.000 1,426 +0.24(+8.70%)
Sep 16, 2019 2.760 2.760 2.760 2.760 470 +0.01(+0.36%)
Sep 13, 2019 2.800 2.800 2.750 2.750 600 +0.00(+0.00%)
Sep 12, 2019 2.900 2.900 2.750 2.750 963 -0.15(-5.17%)
Sep 11, 2019 2.850 2.900 2.850 2.900 1,558 +0.00(+0.00%)
Sep 10, 2019 2.750 2.900 2.750 2.900 3,785 +0.01(+0.35%)
Sep 09, 2019 2.400 2.890 2.400 2.890 2,062 +0.24(+9.06%)
Sep 06, 2019 2.400 2.890 2.400 2.650 1,300 +0.34(+14.72%)
Sep 05, 2019 2.700 2.700 2.310 2.310 1,326 -0.39(-14.44%)
Sep 04, 2019 2.510 2.890 2.510 2.700 8,282 +0.20(+8.00%)
Sep 03, 2019 2.500 2.500 2.500 13 +0.00(+0.00%)
Aug 30, 2019 2.500 2.500 2.500 2.500 6,400 +0.25(+11.11%)
Aug 29, 2019 2.250 2.250 2.250 50 +0.00(+0.00%)
Aug 28, 2019 2.250 2.250 2.250 2.250 800 -0.35(-13.46%)
Aug 27, 2019 2.700 2.750 2.600 2.600 3,147 +0.00(+0.00%)
Aug 26, 2019 2.450 2.600 2.180 2.600 11,919 +0.28(+12.07%)
Aug 23, 2019 2.250 2.320 2.250 2.320 1,500 +0.07(+3.11%)
Aug 22, 2019 2.250 2.250 2.250 2.250 1,089 +0.07(+3.21%)
Aug 21, 2019 2.240 2.240 2.180 2.180 1,284 -0.02(-0.91%)
Aug 20, 2019 2.200 2.200 2.200 2.200 170 -0.10(-4.35%)
Aug 19, 2019 2.300 2.300 2.300 42 +0.00(+0.00%)
Aug 16, 2019 2.300 2.320 2.300 2.300 4,300 +0.00(+0.00%)
Aug 15, 2019 2.300 2.300 2.260 2.300 1,598 +0.05(+2.22%)
Aug 14, 2019 2.400 2.400 2.240 2.250 2,268 -0.08(-3.43%)
Aug 13, 2019 2.300 2.330 2.270 2.330 1,006 +0.02(+0.87%)
Aug 12, 2019 2.180 2.310 2.180 2.310 5,253 +0.02(+0.87%)
Aug 09, 2019 2.290 2.290 2.290 2.290 200 +0.00(+0.00%)
Aug 08, 2019 2.290 2.290 2.290 14 +0.00(+0.00%)
Aug 07, 2019 2.200 2.300 2.200 2.290 1,337 +0.14(+6.51%)
Aug 06, 2019 2.200 2.200 2.110 2.150 9,712 -0.05(-2.27%)
Aug 05, 2019 2.200 2.200 2.200 2.200 178 -0.13(-5.58%)
Aug 02, 2019 2.330 2.330 2.330 192 +0.00(+0.00%)
Aug 01, 2019 2.290 2.330 2.260 2.330 1,479 +0.08(+3.56%)
Jul 31, 2019 2.200 2.250 2.200 2.250 2,417 -0.05(-2.17%)
Jul 30, 2019 2.300 2.300 2.300 2.300 226 +0.02(+0.88%)
Jul 29, 2019 2.320 2.320 2.280 2.280 539 -0.05(-2.15%)
Jul 26, 2019 2.303 2.330 2.303 2.330 800 +0.01(+0.43%)
Jul 25, 2019 2.320 2.320 2.320 2.320 178 +0.14(+6.42%)
Jul 24, 2019 2.180 2.180 2.180 122 +0.00(+0.00%)
Jul 23, 2019 2.180 2.180 2.180 2.180 2,027 -0.15(-6.44%)
Jul 22, 2019 2.330 2.330 2.330 8 +0.00(+0.00%)
Jul 18, 2019 2.330 2.330 2.330 0 +0.01(+0.43%)
Jul 17, 2019 2.110 2.320 2.110 2.320 8,695 +0.04(+1.75%)
Jul 16, 2019 2.280 2.280 2.280 10 +0.00(+0.00%)
Jul 15, 2019 2.280 2.280 2.280 2.280 291 -0.05(-2.15%)
Jul 12, 2019 2.160 2.330 2.160 2.330 3,100 +0.18(+8.37%)
Jul 11, 2019 2.150 2.150 2.150 58 +0.00(+0.00%)
Jul 10, 2019 2.150 2.150 2.150 2.150 552 +0.03(+1.42%)
Jul 09, 2019 2.250 2.250 2.100 2.120 3,787 -0.03(-1.40%)
Jul 08, 2019 2.150 2.150 2.150 2.150 159 -0.10(-4.44%)
Jul 05, 2019 2.250 2.250 2.250 2.250 100 +0.05(+2.27%)
Jul 03, 2019 2.200 2.200 2.190 2.200 700 +0.10(+4.76%)
Jul 02, 2019 2.100 2.220 2.100 2.100 1,414 -0.08(-3.67%)
Jul 01, 2019 2.110 2.180 2.000 2.180 5,219 +0.06(+2.83%)
Jun 28, 2019 2.250 2.250 2.110 2.120 4,100 -0.21(-9.01%)
Jun 27, 2019 2.240 2.330 2.240 2.330 1,307 +0.00(+0.00%)
Jun 26, 2019 2.240 2.330 2.240 2.330 2,154 +0.00(+0.00%)
Jun 25, 2019 2.330 2.330 2.330 112 +0.00(+0.00%)
Jun 24, 2019 2.310 2.330 2.130 2.330 2,996 -0.16(-6.43%)
Jun 21, 2019 2.490 2.490 2.490 2.490 100 +0.00(+0.00%)
Jun 20, 2019 2.380 2.490 2.220 2.490 6,932 -0.01(-0.40%)
Jun 19, 2019 2.500 2.500 2.380 2.500 4,096 -0.05(-1.96%)
Jun 18, 2019 2.550 2.550 2.550 606 +0.00(+0.00%)
Jun 17, 2019 2.550 2.550 2.550 2.550 1,180 +0.00(+0.00%)
Jun 14, 2019 2.550 2.550 2.550 42 +0.00(+0.00%)
Jun 13, 2019 2.550 2.550 2.550 37 +0.00(+0.00%)
Jun 12, 2019 2.500 2.550 2.500 2.550 425 -0.05(-1.92%)
Jun 11, 2019 2.410 2.600 2.410 2.600 2,228 -0.05(-1.89%)
Jun 10, 2019 2.650 2.650 2.650 2.650 511 -0.09(-3.28%)
Jun 07, 2019 2.740 2.740 2.740 2.740 1,000 +0.00(+0.00%)
Jun 06, 2019 2.750 2.750 2.550 2.740 3,704 -0.16(-5.52%)
Jun 05, 2019 2.900 2.900 2.900 59 +0.00(+0.00%)
Jun 04, 2019 2.900 2.900 2.900 79 +0.00(+0.00%)
Jun 03, 2019 2.900 2.900 2.900 48 +0.00(+0.00%)
May 31, 2019 2.920 2.920 2.900 2.900 1,100 -0.07(-2.36%)
May 30, 2019 2.970 2.970 2.970 17 +0.00(+0.00%)
May 28, 2019 2.970 2.970 2.970 0 +0.17(+6.07%)
May 24, 2019 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
May 23, 2019 2.800 2.800 2.800 2.800 3,023 +0.00(+0.00%)
May 22, 2019 2.800 2.800 2.800 2.800 106 +0.22(+8.53%)
May 21, 2019 2.580 2.580 2.580 16 +0.00(+0.00%)
May 20, 2019 2.580 2.580 2.580 2.580 466 +0.00(+0.00%)
May 17, 2019 2.580 2.800 2.580 2.580 3,900 +0.00(+0.00%)
May 16, 2019 2.580 2.580 2.580 2.580 150 +0.00(+0.00%)
May 15, 2019 2.500 2.580 2.500 2.580 1,182 +0.18(+7.50%)
May 14, 2019 2.400 2.400 2.400 2.400 520 -0.10(-4.00%)
May 13, 2019 2.500 2.500 2.500 2.500 154 -0.03(-1.19%)
May 10, 2019 2.470 2.550 2.470 2.530 3,100 +0.05(+2.02%)
May 09, 2019 2.200 2.480 2.200 2.480 751 +0.18(+7.83%)
May 08, 2019 2.300 2.300 2.300 2.300 100 +0.05(+2.22%)
May 07, 2019 2.250 2.250 2.250 40 +0.00(+0.00%)
May 06, 2019 2.050 2.250 2.050 2.250 793 -0.05(-2.17%)
May 03, 2019 2.020 2.300 2.020 2.300 4,500 +0.10(+4.55%)
May 02, 2019 2.500 2.500 2.200 2.200 1,531 -0.30(-12.00%)
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.