Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2020 16.00 16.00 16.00 0 -117.71(-88.03%)
Mar 26, 2020 115.86 137.01 106.89 133.71 7,429 +15.05(+12.68%)
Mar 25, 2020 128.20 137.47 100.00 118.66 8,397 -13.50(-10.22%)
Mar 24, 2020 175.60 175.60 130.00 132.16 11,364 -62.95(-32.26%)
Mar 23, 2020 159.77 200.00 159.00 195.11 18,212 +35.28(+22.07%)
Mar 20, 2020 151.50 163.18 135.01 159.83 6,300 -13.34(-7.70%)
Mar 19, 2020 195.85 218.50 161.56 173.17 11,487 -22.93(-11.69%)
Mar 18, 2020 176.90 215.00 173.33 196.09 24,292 +35.44(+22.06%)
Mar 17, 2020 134.03 162.62 131.39 160.66 16,576 +22.48(+16.27%)
Mar 16, 2020 282.89 282.89 120.08 138.18 42,090 -96.17(-41.04%)
Mar 13, 2020 385.00 465.11 192.69 234.35 26,200 -256.73(-52.28%)
Mar 12, 2020 414.88 499.08 390.00 491.08 21,138 +113.92(+30.20%)
Mar 11, 2020 335.56 410.38 329.93 377.16 35,325 +55.16(+17.13%)
Mar 10, 2020 299.42 479.70 260.71 322.00 123,607 -76.00(-19.10%)
Mar 09, 2020 234.06 399.99 234.06 398.00 42,394 +185.22(+87.05%)
Mar 06, 2020 190.00 218.34 180.00 212.78 83,300 +45.61(+27.28%)
Mar 05, 2020 159.34 169.83 153.93 167.17 54,597 +16.90(+11.25%)
Mar 04, 2020 145.90 157.91 136.89 150.27 37,487 -0.14(-0.09%)
Mar 03, 2020 134.39 156.81 128.29 150.41 78,186 +13.19(+9.61%)
Mar 02, 2020 126.63 152.17 126.63 137.22 64,501 -1.10(-0.80%)
Feb 28, 2020 183.59 183.59 138.32 138.32 113,000 -18.66(-11.89%)
Feb 27, 2020 155.11 168.63 139.57 156.98 143,623 +25.98(+19.83%)
Feb 26, 2020 114.00 132.17 110.56 131.00 281,629 +18.09(+16.02%)
Feb 25, 2020 94.67 117.50 94.14 112.91 117,342 +15.88(+16.37%)
Feb 24, 2020 94.79 100.14 94.52 97.03 46,006 +12.76(+15.14%)
Feb 21, 2020 81.49 87.00 81.25 84.27 35,200 +6.10(+7.80%)
Feb 20, 2020 76.50 78.42 73.67 78.17 36,894 -0.37(-0.47%)
Feb 19, 2020 82.81 83.47 76.86 78.54 33,189 -6.21(-7.33%)
Feb 18, 2020 87.00 88.30 84.61 84.75 26,249 -0.23(-0.27%)
Feb 14, 2020 78.66 85.53 78.26 84.98 31,600 +4.04(+4.99%)
Feb 13, 2020 79.99 81.97 75.89 80.94 36,539 +1.84(+2.33%)
Feb 12, 2020 78.25 80.98 73.36 79.10 42,161 -3.54(-4.28%)
Feb 11, 2020 79.05 82.76 77.96 82.64 50,558 -0.98(-1.17%)
Feb 10, 2020 81.37 84.74 79.50 83.62 86,943 +6.70(+8.71%)
Feb 07, 2020 74.80 77.80 74.78 76.92 33,300 +4.31(+5.94%)
Feb 06, 2020 68.90 73.50 68.50 72.61 44,486 +4.39(+6.44%)
Feb 05, 2020 76.84 76.84 67.10 68.22 101,485 -13.69(-16.71%)
Feb 04, 2020 77.49 82.10 76.35 81.91 50,493 -0.42(-0.51%)
Feb 03, 2020 80.75 82.66 77.50 82.33 58,869 +3.06(+3.86%)
Jan 31, 2020 76.56 82.15 76.56 79.27 92,800 +4.78(+6.42%)
Jan 30, 2020 77.81 79.10 74.17 74.49 107,430 +0.54(+0.73%)
Jan 29, 2020 68.30 74.01 66.67 73.95 151,514 +4.42(+6.36%)
Jan 28, 2020 69.30 72.63 68.03 69.53 175,469 -2.35(-3.27%)
Jan 27, 2020 70.00 72.42 68.77 71.88 339,219 +6.41(+9.79%)
Jan 24, 2020 61.83 68.02 61.83 65.47 215,700 +5.02(+8.30%)
Jan 23, 2020 60.00 63.26 59.28 60.45 157,936 +2.06(+3.53%)
Jan 22, 2020 55.37 58.73 55.37 58.39 140,313 +4.14(+7.63%)
Jan 21, 2020 51.07 54.46 49.38 54.25 105,549 +5.98(+12.39%)
Jan 17, 2020 44.07 48.27 44.07 48.27 87,400 +2.95(+6.51%)
Jan 16, 2020 44.20 45.50 42.34 45.32 72,130 +0.28(+0.62%)
Jan 15, 2020 45.20 46.12 44.49 45.04 54,342 +1.07(+2.43%)
Jan 14, 2020 44.71 46.40 43.00 43.97 78,822 -1.81(-3.95%)
Jan 13, 2020 44.72 47.39 44.72 45.78 114,303 +1.73(+3.93%)
Jan 10, 2020 43.19 45.25 43.19 44.05 64,900 +1.27(+2.97%)
Jan 09, 2020 41.92 45.60 41.92 42.78 126,324 +1.25(+3.01%)
Jan 08, 2020 37.60 42.46 37.50 41.53 150,682 +4.36(+11.73%)
Jan 07, 2020 38.48 39.33 37.17 37.17 103,670 -1.79(-4.59%)
Jan 06, 2020 39.09 40.23 38.50 38.96 77,146 -1.18(-2.94%)
Jan 03, 2020 40.00 41.50 38.49 40.14 94,400 -2.78(-6.48%)
Jan 02, 2020 40.51 43.66 40.03 42.92 60,014 +1.50(+3.62%)
Dec 31, 2019 44.10 45.06 40.48 41.42 85,700 -1.93(-4.45%)
Dec 30, 2019 43.03 43.78 41.91 43.35 118,525 +0.03(+0.07%)
Dec 27, 2019 40.41 43.62 40.41 43.32 122,700 +2.71(+6.67%)
Dec 26, 2019 40.52 40.93 39.14 40.61 66,946 -0.70(-1.70%)
Dec 24, 2019 40.84 41.57 40.10 41.31 41,200 +0.27(+0.66%)
Dec 23, 2019 45.46 45.52 41.00 41.04 93,383 -4.54(-9.97%)
Dec 20, 2019 43.22 46.46 43.22 45.58 114,890 +1.66(+3.79%)
Dec 19, 2019 45.96 46.42 43.31 43.92 85,301 -2.07(-4.51%)
Dec 18, 2019 49.43 49.61 44.87 45.99 85,988 -2.22(-4.60%)
Dec 17, 2019 52.04 52.31 47.76 48.21 101,074 -3.78(-7.26%)
Dec 16, 2019 54.83 54.83 50.48 51.99 86,522 -5.39(-9.39%)
Dec 13, 2019 53.16 57.81 52.07 57.37 87,368 +3.82(+7.13%)
Dec 12, 2019 60.45 60.83 53.07 53.56 119,655 -7.18(-11.83%)
Dec 11, 2019 59.95 61.55 58.95 60.74 30,298 +0.89(+1.49%)
Dec 10, 2019 61.42 61.83 58.45 59.85 67,798 -1.79(-2.90%)
Dec 09, 2019 68.75 68.75 60.32 61.64 99,455 -4.82(-7.25%)
Dec 06, 2019 73.45 74.22 65.41 66.46 90,771 -7.49(-10.13%)
Dec 05, 2019 70.24 74.94 68.70 73.95 67,813 +2.28(+3.18%)
Dec 04, 2019 78.08 78.08 70.07 71.67 71,150 -9.12(-11.29%)
Dec 03, 2019 79.94 82.70 76.93 80.80 43,987 +2.98(+3.83%)
Dec 02, 2019 73.53 78.16 72.31 77.82 31,287 +1.90(+2.51%)
Nov 29, 2019 73.51 76.12 72.70 75.92 46,236 +5.37(+7.61%)
Nov 27, 2019 73.44 74.29 70.50 70.54 36,428 -3.12(-4.23%)
Nov 26, 2019 67.58 73.97 67.58 73.66 67,782 +6.49(+9.67%)
Nov 25, 2019 72.35 72.74 67.17 67.17 75,790 -2.42(-3.48%)
Nov 22, 2019 71.42 73.84 67.72 69.59 96,876 -2.31(-3.22%)
Nov 21, 2019 73.75 76.86 71.86 71.90 26,350 -3.29(-4.37%)
Nov 20, 2019 76.17 80.35 70.02 75.19 151,424 -1.68(-2.18%)
Nov 19, 2019 71.84 77.50 71.84 76.87 49,428 +6.04(+8.52%)
Nov 18, 2019 63.54 71.19 63.54 70.83 90,866 +8.30(+13.28%)
Nov 15, 2019 65.82 65.83 61.41 62.53 56,044 -3.41(-5.17%)
Nov 14, 2019 63.18 67.17 61.80 65.94 51,098 +1.67(+2.60%)
Nov 13, 2019 62.95 64.98 61.13 64.27 48,927 +2.93(+4.77%)
Nov 12, 2019 59.46 62.61 57.94 61.34 44,764 +1.00(+1.66%)
Nov 11, 2019 58.85 60.60 56.44 60.34 60,573 +5.81(+10.64%)
Nov 08, 2019 58.95 59.95 54.54 54.54 48,338 -1.48(-2.64%)
Nov 07, 2019 55.26 57.15 52.92 56.02 40,399 -2.54(-4.34%)
Nov 06, 2019 55.47 59.36 52.54 58.55 68,816 +3.04(+5.47%)
Nov 05, 2019 53.83 55.96 49.71 55.52 110,888 -0.44(-0.78%)
Nov 04, 2019 64.50 64.50 54.46 55.96 102,762 -12.49(-18.25%)
Nov 01, 2019 74.65 74.65 67.28 68.45 59,446 -7.50(-9.88%)
Oct 31, 2019 74.76 80.74 72.94 75.95 51,019 +0.83(+1.10%)
Oct 30, 2019 64.32 75.40 64.13 75.12 55,724 +7.71(+11.44%)
Oct 29, 2019 73.44 75.82 65.28 67.41 39,360 -6.95(-9.35%)
Oct 28, 2019 68.64 74.36 66.32 74.36 28,391 +3.92(+5.56%)
Oct 25, 2019 77.22 78.05 70.07 70.44 40,531 -5.98(-7.82%)
Oct 24, 2019 72.44 79.49 72.44 76.42 40,100 +1.10(+1.46%)
Oct 23, 2019 80.55 84.88 72.44 75.32 38,506 -5.41(-6.70%)
Oct 22, 2019 83.72 87.86 76.70 80.73 38,701 -3.75(-4.44%)
Oct 21, 2019 88.71 88.93 83.76 84.47 21,017 -1.96(-2.27%)
Oct 18, 2019 78.90 86.43 77.24 86.43 35,127 +7.07(+8.91%)
Oct 17, 2019 79.63 81.79 78.30 79.36 20,412 -0.47(-0.59%)
Oct 16, 2019 77.14 80.28 74.61 79.83 19,913 +2.28(+2.94%)
Oct 15, 2019 79.40 82.28 72.09 77.55 28,088 -1.07(-1.36%)
Oct 14, 2019 78.58 83.32 77.37 78.62 29,933 +4.13(+5.54%)
Oct 11, 2019 77.83 77.83 72.64 74.49 53,141 -5.84(-7.26%)
Oct 10, 2019 81.40 83.69 78.51 80.33 41,931 -1.31(-1.60%)
Oct 09, 2019 78.31 83.42 74.92 81.64 39,391 +0.91(+1.13%)
Oct 08, 2019 75.07 81.14 75.07 80.73 36,023 +7.84(+10.76%)
Oct 07, 2019 70.06 73.79 68.86 72.88 24,849 +3.48(+5.01%)
Oct 04, 2019 67.76 73.19 67.31 69.40 26,620 +0.58(+0.84%)
Oct 03, 2019 74.93 77.23 68.65 68.83 72,696 -4.01(-5.50%)
Oct 02, 2019 69.82 73.37 65.26 72.83 40,042 +5.05(+7.44%)
Oct 01, 2019 60.43 67.85 57.58 67.79 50,312 +7.26(+12.00%)
Sep 30, 2019 60.80 61.96 59.70 60.52 72,518 +1.82(+3.10%)
Sep 27, 2019 60.66 61.49 57.41 58.70 66,752 +0.60(+1.03%)
Sep 26, 2019 55.55 59.80 55.55 58.10 35,392 +4.13(+7.65%)
Sep 25, 2019 55.24 56.42 53.46 53.98 37,712 +0.82(+1.54%)
Sep 24, 2019 49.08 54.14 48.93 53.16 94,287 +5.06(+10.51%)
Sep 23, 2019 48.83 49.87 47.81 48.10 25,864 +0.34(+0.71%)
Sep 20, 2019 47.24 48.97 46.28 47.76 55,912 -0.28(-0.58%)
Sep 19, 2019 43.96 48.65 43.62 48.04 53,757 +2.52(+5.52%)
Sep 18, 2019 44.93 46.26 43.94 45.53 167,687 +2.28(+5.26%)
Sep 17, 2019 38.56 43.72 38.56 43.25 129,256 +5.20(+13.66%)
Sep 16, 2019 43.52 46.78 36.44 38.05 161,222 -18.65(-32.89%)
Sep 13, 2019 56.93 59.85 54.89 56.71 16,833 -3.29(-5.49%)
Sep 12, 2019 59.88 62.51 57.35 60.00 67,799 +3.32(+5.85%)
Sep 11, 2019 56.68 59.12 51.60 56.68 65,006 -1.02(-1.77%)
Sep 10, 2019 55.82 58.38 51.56 57.70 45,514 -0.27(-0.46%)
Sep 09, 2019 66.80 67.50 57.93 57.97 32,928 -12.41(-17.64%)
Sep 06, 2019 69.22 74.35 69.22 70.39 14,829 +2.66(+3.93%)
Sep 05, 2019 70.93 70.93 64.51 67.72 37,805 -5.28(-7.23%)
Sep 04, 2019 76.94 76.94 71.78 73.00 25,439 -7.50(-9.32%)
Sep 03, 2019 81.68 85.98 79.84 80.51 54,944 +3.93(+5.13%)
Aug 30, 2019 70.81 78.59 70.81 76.58 55,311 +4.69(+6.53%)
Aug 29, 2019 77.11 77.55 70.77 71.88 41,700 -8.32(-10.38%)
Aug 28, 2019 88.56 88.64 77.84 80.21 69,415 -9.91(-11.00%)
Aug 27, 2019 85.14 92.07 85.14 90.12 21,370 +1.92(+2.17%)
Aug 26, 2019 86.75 89.02 82.70 88.20 12,348 -1.28(-1.43%)
Aug 23, 2019 82.83 90.02 82.34 89.48 49,099 +9.97(+12.54%)
Aug 22, 2019 73.40 79.51 72.45 79.51 9,646 +4.50(+6.00%)
Aug 21, 2019 71.00 75.55 69.41 75.01 14,068 +1.14(+1.54%)
Aug 20, 2019 72.72 76.08 72.17 73.87 9,401 +1.91(+2.65%)
Aug 19, 2019 76.38 76.53 71.40 71.96 20,376 -8.47(-10.53%)
Aug 16, 2019 88.92 90.34 79.71 80.44 29,760 -10.42(-11.47%)
Aug 15, 2019 91.50 94.03 89.04 90.86 52,502 +1.26(+1.40%)
Aug 14, 2019 82.78 91.30 82.44 89.60 67,764 +12.24(+15.82%)
Aug 13, 2019 80.57 81.23 71.10 77.36 17,739 -0.77(-0.98%)
Aug 12, 2019 76.16 81.07 76.16 78.13 17,645 +2.23(+2.93%)
Aug 09, 2019 71.62 77.39 70.95 75.91 46,193 +2.04(+2.76%)
Aug 08, 2019 75.93 78.67 73.76 73.87 27,824 -5.11(-6.47%)
Aug 07, 2019 82.27 86.08 76.67 78.98 23,735 +1.25(+1.60%)
Aug 06, 2019 72.84 81.30 72.84 77.73 29,299 +3.96(+5.37%)
Aug 05, 2019 69.85 74.78 69.84 73.77 21,742 +8.49(+13.01%)
Aug 02, 2019 63.61 68.00 59.91 65.28 18,236 +0.87(+1.35%)
Aug 01, 2019 57.19 66.27 56.17 64.41 36,613 +9.88(+18.12%)
Jul 31, 2019 54.51 56.91 50.65 54.53 42,190 -1.50(-2.67%)
Jul 30, 2019 68.74 68.96 54.43 56.03 44,951 -12.94(-18.77%)
Jul 29, 2019 64.61 70.54 64.61 68.97 33,948 +4.02(+6.19%)
Jul 26, 2019 61.38 65.34 61.38 64.95 26,152 +4.34(+7.16%)
Jul 25, 2019 53.89 60.68 53.89 60.61 28,891 +6.45(+11.90%)
Jul 24, 2019 54.07 54.16 51.35 54.16 27,571 +0.09(+0.17%)
Jul 23, 2019 55.09 56.53 54.07 54.07 6,690 -1.02(-1.85%)
Jul 22, 2019 55.59 56.83 53.87 55.09 14,928 -0.72(-1.29%)
Jul 19, 2019 58.03 58.37 55.54 55.81 16,032 -1.37(-2.39%)
Jul 18, 2019 56.01 58.35 55.92 57.17 25,503 +1.23(+2.19%)
Jul 17, 2019 51.38 55.96 51.38 55.95 48,873 +4.57(+8.90%)
Jul 16, 2019 47.95 52.46 47.94 51.38 20,804 +3.35(+6.98%)
Jul 15, 2019 44.15 48.02 44.15 48.02 16,352 +3.52(+7.92%)
Jul 12, 2019 44.94 45.06 44.10 44.50 5,010 -0.51(-1.13%)
Jul 11, 2019 42.10 45.51 41.92 45.01 28,885 +2.54(+5.97%)
Jul 10, 2019 44.75 44.75 42.18 42.47 39,510 -3.11(-6.82%)
Jul 09, 2019 45.69 47.73 45.53 45.58 10,177 +0.28(+0.62%)
Jul 08, 2019 43.53 45.30 42.49 45.30 16,626 +1.78(+4.08%)
Jul 05, 2019 45.54 45.54 43.15 43.52 12,224 -2.00(-4.39%)
Jul 03, 2019 45.72 46.43 45.31 45.52 3,807 -0.43(-0.93%)
Jul 02, 2019 41.64 46.39 41.64 45.95 17,981 +4.33(+10.41%)
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.