Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 3.000 3.000 3.000 3.000 2,600 +0.00(+0.00%)
May 28, 2020 2.950 3.040 2.950 3.000 2,754 +0.14(+4.90%)
May 27, 2020 2.950 2.950 2.860 2.860 1,226 +0.11(+4.00%)
May 26, 2020 2.400 2.950 2.400 2.750 7,075 +0.35(+14.68%)
May 22, 2020 2.400 2.400 2.270 2.398 1,000 +0.41(+20.50%)
May 21, 2020 1.990 1.990 1.990 25 +0.00(+0.00%)
May 20, 2020 1.900 1.990 1.900 1.990 294 +0.00(+0.00%)
May 19, 2020 1.990 1.990 1.990 1.990 180 +0.01(+0.51%)
May 18, 2020 1.980 1.990 1.980 1.980 2,612 -0.01(-0.50%)
May 15, 2020 1.945 1.990 1.945 1.990 200 +0.02(+1.02%)
May 14, 2020 1.850 2.040 1.800 1.970 4,303 -0.03(-1.50%)
May 13, 2020 2.100 2.100 2.000 2.000 633 -0.34(-14.44%)
May 12, 2020 2.000 2.337 2.000 2.337 250 +0.29(+14.02%)
May 11, 2020 2.400 2.400 2.050 2.050 843 -0.35(-14.58%)
May 08, 2020 2.040 2.400 2.040 2.400 200 +0.38(+18.81%)
May 07, 2020 1.950 2.020 1.950 2.020 2,588 +0.07(+3.86%)
May 06, 2020 1.945 1.945 1.945 42 +0.00(+0.00%)
May 05, 2020 1.945 1.945 1.945 1.945 185 +0.10(+5.71%)
May 04, 2020 1.950 1.950 1.840 1.840 2,504 -0.11(-5.64%)
May 01, 2020 1.950 1.950 1.950 24 +0.00(+0.00%)
Apr 30, 2020 1.950 1.950 1.950 1.950 9,016 -0.01(-0.51%)
Apr 29, 2020 1.960 1.960 1.960 1.960 1,554 +0.00(+0.00%)
Apr 28, 2020 1.960 1.960 1.960 3 +0.00(+0.00%)
Apr 27, 2020 1.960 1.960 1.960 1.960 5,218 +0.00(+0.00%)
Apr 24, 2020 1.960 1.960 1.960 1.960 3,200 +0.00(+0.00%)
Apr 23, 2020 1.960 1.960 1.960 1.960 254 +0.01(+0.51%)
Apr 22, 2020 1.650 1.950 1.650 1.950 2,614 +0.25(+14.71%)
Apr 21, 2020 1.880 1.900 1.510 1.700 16,419 -0.20(-10.53%)
Apr 20, 2020 1.903 1.903 1.900 1.900 635 -0.01(-0.52%)
Apr 17, 2020 1.910 1.910 1.910 1.910 1,400 +0.03(+1.60%)
Apr 16, 2020 1.880 1.880 1.880 1.880 306 -0.02(-1.18%)
Apr 15, 2020 1.903 1.903 1.903 214 +0.00(+0.00%)
Apr 14, 2020 1.900 1.903 1.760 1.903 503 +0.00(+0.13%)
Apr 13, 2020 1.950 1.950 1.900 1.900 701 +0.00(+0.00%)
Apr 09, 2020 1.880 1.990 1.880 1.900 1,800 +0.02(+1.06%)
Apr 08, 2020 1.880 1.880 1.880 1.880 234 +0.00(+0.00%)
Apr 07, 2020 1.880 1.880 1.880 74 +0.00(+0.00%)
Apr 06, 2020 1.905 1.905 1.880 1.880 1,549 -0.01(-0.53%)
Apr 03, 2020 1.950 1.950 1.880 1.890 1,500 +0.01(+0.53%)
Apr 02, 2020 1.880 1.880 1.880 1.880 1,204 +0.00(+0.00%)
Apr 01, 2020 1.990 1.990 1.880 1.880 4,600 +0.00(+0.00%)
Mar 31, 2020 1.880 1.880 1.880 1.880 269 -0.02(-1.05%)
Mar 30, 2020 1.900 1.900 1.900 1.900 312 +0.00(+0.00%)
Mar 27, 2020 1.900 1.900 1.900 1.900 100 +0.01(+0.53%)
Mar 26, 2020 1.990 1.990 1.880 1.890 3,645 +0.01(+0.53%)
Mar 25, 2020 1.880 1.880 1.880 1.880 2,596 -0.12(-6.00%)
Mar 24, 2020 1.780 2.000 1.780 2.000 8,111 +0.19(+10.50%)
Mar 23, 2020 1.810 1.810 1.810 1.810 670 -0.01(-0.55%)
Mar 20, 2020 1.820 1.820 1.820 1.820 4,400 +0.12(+7.06%)
Mar 19, 2020 1.600 1.700 1.600 1.700 742 -0.02(-1.16%)
Mar 18, 2020 1.500 1.860 1.500 1.720 3,957 -0.28(-14.00%)
Mar 17, 2020 2.000 2.000 2.000 216 +0.00(+0.00%)
Mar 16, 2020 2.460 2.500 2.000 2.000 1,797 +0.00(+0.00%)
Mar 13, 2020 2.200 2.200 2.000 2.000 2,500 -0.15(-6.98%)
Mar 12, 2020 2.100 2.150 2.000 2.150 2,921 -0.27(-11.16%)
Mar 11, 2020 2.340 2.420 2.300 2.420 1,307 +0.42(+21.00%)
Mar 10, 2020 2.400 2.485 2.000 2.000 2,308 -0.40(-16.67%)
Mar 09, 2020 2.480 2.500 2.370 2.400 7,190 -0.06(-2.44%)
Mar 06, 2020 2.500 2.620 2.460 2.460 1,600 -0.14(-5.38%)
Mar 05, 2020 2.620 2.620 2.600 2.600 430 -0.04(-1.52%)
Mar 04, 2020 2.640 2.640 2.640 2.640 487 +0.02(+0.57%)
Mar 03, 2020 2.625 2.650 2.625 2.625 1,135 -0.08(-2.78%)
Mar 02, 2020 2.700 2.700 2.700 70 +0.00(+0.00%)
Feb 28, 2020 2.780 2.780 2.700 2.700 2,400 -0.08(-2.88%)
Feb 27, 2020 2.780 2.780 2.780 2.780 120 -0.05(-1.77%)
Feb 26, 2020 2.830 2.830 2.830 2 +0.00(+0.00%)
Feb 25, 2020 2.830 2.830 2.830 2.830 922 -0.67(-19.14%)
Feb 24, 2020 2.785 3.500 2.785 3.500 440 +0.72(+25.90%)
Feb 21, 2020 2.760 2.780 2.740 2.780 900 +0.00(+0.00%)
Feb 20, 2020 2.765 2.780 2.765 2.780 4,245 +0.03(+1.09%)
Feb 19, 2020 2.780 2.780 2.750 2.750 964 +0.05(+1.85%)
Feb 18, 2020 2.750 2.765 2.700 2.700 7,025 -0.08(-2.88%)
Feb 14, 2020 2.780 2.780 2.780 2.780 3,300 +0.00(+0.00%)
Feb 13, 2020 2.750 2.780 2.750 2.780 467 +0.03(+1.09%)
Feb 12, 2020 2.750 2.760 2.750 2.750 2,589 -0.02(-0.81%)
Feb 11, 2020 2.772 2.772 2.772 2.772 1,100 +0.03(+1.18%)
Feb 10, 2020 2.830 2.830 2.740 2.740 1,529 -0.09(-3.18%)
Feb 07, 2020 2.825 2.830 2.825 2.830 1,000 +0.01(+0.35%)
Feb 06, 2020 2.820 2.820 2.730 2.820 650 +0.00(+0.00%)
Feb 05, 2020 2.750 2.820 2.750 2.820 522 +0.07(+2.55%)
Feb 04, 2020 2.750 2.750 2.740 2.750 11,282 -0.04(-1.61%)
Feb 03, 2020 2.800 2.800 2.750 2.795 5,450 +0.04(+1.27%)
Jan 31, 2020 2.810 2.820 2.750 2.760 2,200 -0.06(-2.13%)
Jan 30, 2020 2.900 2.900 2.750 2.820 6,391 +0.02(+0.71%)
Jan 29, 2020 2.800 2.800 2.800 39 +0.00(+0.00%)
Jan 28, 2020 2.800 2.800 2.800 15 +0.00(+0.00%)
Jan 27, 2020 2.825 2.900 2.800 2.800 4,682 -0.10(-3.45%)
Jan 24, 2020 2.900 2.900 2.900 2.900 400 -0.05(-1.69%)
Jan 23, 2020 2.950 2.950 2.950 2.950 209 +0.00(+0.00%)
Jan 22, 2020 2.950 2.950 2.950 20 +0.00(+0.00%)
Jan 21, 2020 2.975 2.975 2.950 2.950 454 +0.04(+1.37%)
Jan 17, 2020 2.910 2.910 2.910 71 +0.00(+0.00%)
Jan 16, 2020 2.900 2.950 2.900 2.910 990 +0.01(+0.34%)
Jan 15, 2020 2.940 2.940 2.900 2.900 600 +0.14(+5.07%)
Jan 14, 2020 2.760 2.760 2.760 48 +0.00(+0.00%)
Jan 13, 2020 3.100 3.100 2.750 2.760 1,851 -0.14(-4.83%)
Jan 10, 2020 2.900 2.900 2.900 2.900 100 +0.10(+3.57%)
Jan 09, 2020 2.800 2.800 2.800 1 +0.00(+0.00%)
Jan 08, 2020 2.900 2.900 2.800 2.800 529 -0.05(-1.75%)
Jan 07, 2020 3.000 3.100 2.850 2.850 850 -0.13(-4.36%)
Jan 06, 2020 2.750 3.050 2.750 2.980 1,395 +0.19(+6.81%)
Jan 03, 2020 2.790 2.790 2.790 2.790 100 +0.04(+1.45%)
Jan 02, 2020 2.750 2.900 2.750 2.750 2,106 +0.00(+0.00%)
Dec 31, 2019 2.750 2.800 2.750 2.750 2,200 -0.01(-0.36%)
Dec 30, 2019 2.750 2.760 2.750 2.760 527 +0.01(+0.36%)
Dec 27, 2019 2.770 2.790 2.750 2.750 1,100 -0.02(-0.72%)
Dec 26, 2019 2.820 2.820 2.770 2.770 1,891 -0.21(-7.05%)
Dec 24, 2019 2.980 2.980 2.980 2.980 200 +0.00(+0.00%)
Dec 23, 2019 2.770 3.000 2.770 2.980 880 -0.22(-6.88%)
Dec 20, 2019 3.200 3.290 3.000 3.200 12,400 +0.47(+17.22%)
Dec 19, 2019 2.775 2.840 2.710 2.730 10,685 -0.02(-0.73%)
Dec 18, 2019 2.788 2.788 2.750 2.750 462 +0.18(+7.00%)
Dec 17, 2019 2.600 2.800 2.560 2.570 6,987 -0.13(-4.81%)
Dec 16, 2019 2.600 2.700 2.600 2.700 1,293 -0.05(-1.82%)
Dec 13, 2019 2.750 2.750 2.750 2.750 1,100 +0.00(+0.00%)
Dec 12, 2019 2.730 2.750 2.730 2.750 5,690 +0.00(+0.00%)
Dec 11, 2019 2.800 2.800 2.750 2.750 693 -0.01(-0.48%)
Dec 10, 2019 2.825 2.825 2.500 2.763 1,771 -0.11(-3.72%)
Dec 09, 2019 2.675 2.890 2.675 2.870 495 -0.13(-4.33%)
Dec 06, 2019 3.160 3.160 3.000 3.000 1,800 -0.16(-5.06%)
Dec 05, 2019 3.170 3.170 3.160 3.160 429 -0.01(-0.32%)
Dec 04, 2019 3.170 3.170 3.170 3.170 1,408 -0.12(-3.65%)
Dec 03, 2019 3.340 3.400 3.250 3.290 2,053 +0.19(+6.13%)
Dec 02, 2019 2.580 3.100 2.580 3.100 637 +0.00(+0.00%)
Nov 29, 2019 3.100 3.100 3.100 3.100 100 +0.00(+0.00%)
Nov 27, 2019 3.150 3.150 3.100 3.100 200 -0.15(-4.62%)
Nov 26, 2019 3.100 3.250 3.100 3.250 493 +0.15(+4.84%)
Nov 25, 2019 3.800 3.800 3.100 3.100 1,204 -0.70(-18.42%)
Nov 22, 2019 3.800 3.800 3.800 3.800 400 +0.93(+32.40%)
Nov 21, 2019 2.870 2.870 2.870 2.870 683 +0.00(+0.00%)
Nov 20, 2019 2.870 2.870 2.870 63 +0.00(+0.00%)
Nov 19, 2019 2.870 2.870 2.870 2.870 203 -0.13(-4.33%)
Nov 18, 2019 3.000 3.000 3.000 33 +0.00(+0.00%)
Nov 15, 2019 3.300 3.300 3.000 3.000 1,000 -0.95(-24.05%)
Nov 14, 2019 3.950 3.950 3.950 5 +0.00(+0.00%)
Nov 13, 2019 3.910 3.950 3.910 3.950 1,072 +0.00(+0.00%)
Nov 12, 2019 3.740 3.950 3.400 3.950 1,239 -0.05(-1.25%)
Nov 11, 2019 2.550 4.020 2.550 4.000 17,760 +1.36(+51.52%)
Nov 08, 2019 2.640 2.640 2.640 2.640 100 +0.09(+3.53%)
Nov 07, 2019 2.580 2.640 2.550 2.550 1,506 -0.02(-0.78%)
Nov 06, 2019 2.520 2.570 2.520 2.570 587 +0.05(+1.98%)
Nov 05, 2019 2.765 2.765 2.499 2.520 2,888 -0.03(-1.18%)
Nov 04, 2019 2.600 2.600 2.540 2.550 5,124 -0.05(-1.92%)
Nov 01, 2019 2.540 2.750 2.460 2.600 3,000 -0.28(-9.72%)
Oct 31, 2019 2.880 2.880 2.880 45 +0.00(+0.00%)
Oct 30, 2019 2.900 2.900 2.480 2.880 3,995 -0.03(-1.03%)
Oct 29, 2019 2.900 3.000 2.900 2.910 1,991 +0.00(+0.00%)
Oct 28, 2019 3.050 3.050 2.910 2.910 2,943 -0.16(-5.21%)
Oct 25, 2019 3.050 3.070 3.040 3.070 1,600 +0.07(+2.33%)
Oct 24, 2019 3.000 3.000 3.000 3.000 540 +0.00(+0.00%)
Oct 23, 2019 3.050 3.100 3.000 3.000 2,667 -0.05(-1.64%)
Oct 22, 2019 2.900 3.050 2.850 3.050 3,230 +0.17(+5.90%)
Oct 21, 2019 3.150 3.150 2.880 2.880 1,008 -0.12(-4.00%)
Oct 18, 2019 3.000 3.000 3.000 3.000 1,000 -0.10(-3.23%)
Oct 17, 2019 3.000 3.125 3.000 3.100 1,313 +0.10(+3.33%)
Oct 16, 2019 3.000 3.000 3.000 3.000 611 +0.00(+0.00%)
Oct 15, 2019 3.000 3.000 3.000 3.000 500 -0.02(-0.66%)
Oct 14, 2019 3.050 3.050 3.000 3.020 1,341 -0.03(-0.98%)
Oct 11, 2019 3.300 3.300 3.050 3.050 1,700 -0.25(-7.58%)
Oct 10, 2019 2.890 3.300 2.890 3.300 353 +0.43(+14.98%)
Oct 09, 2019 2.960 2.960 2.500 2.870 1,246 -0.18(-5.90%)
Oct 08, 2019 3.000 3.050 2.960 3.050 4,296 -0.05(-1.61%)
Oct 07, 2019 2.980 3.100 2.980 3.100 1,300 +0.10(+3.33%)
Oct 04, 2019 3.075 3.075 2.470 3.000 1,200 -0.10(-3.23%)
Oct 03, 2019 3.020 3.100 3.000 3.100 539 +0.25(+8.77%)
Oct 02, 2019 3.160 3.160 2.470 2.850 7,325 -0.42(-12.84%)
Oct 01, 2019 3.260 3.950 3.260 3.270 1,069 +0.12(+3.81%)
Sep 30, 2019 3.190 3.190 3.150 3.150 2,021 +0.00(+0.00%)
Sep 27, 2019 3.150 3.200 3.150 3.150 8,900 +0.00(+0.00%)
Sep 26, 2019 3.150 3.150 3.150 3.150 186 -0.25(-7.35%)
Sep 25, 2019 3.400 3.400 3.400 3.400 100 +0.00(+0.00%)
Sep 24, 2019 3.400 3.400 3.400 106 +0.00(+0.00%)
Sep 23, 2019 3.400 3.400 3.400 50 +0.00(+0.00%)
Sep 20, 2019 3.150 3.500 3.150 3.400 1,000 +0.25(+7.94%)
Sep 19, 2019 3.200 3.200 3.150 3.150 330 -0.04(-1.25%)
Sep 18, 2019 3.190 3.190 3.190 3.190 104 +0.04(+1.27%)
Sep 17, 2019 3.150 3.150 3.150 3.150 1,899 -0.02(-0.63%)
Sep 13, 2019 3.170 3.170 3.170 0 -0.33(-9.43%)
Sep 12, 2019 3.540 3.540 3.500 3.500 810 -0.04(-1.13%)
Sep 11, 2019 3.550 3.550 3.540 3.540 272 +0.24(+7.27%)
Sep 10, 2019 3.350 3.350 3.300 3.300 736 +0.15(+4.76%)
Sep 09, 2019 3.160 3.490 3.150 3.150 3,260 +0.00(+0.00%)
Sep 06, 2019 3.150 3.150 3.150 28 +0.00(+0.00%)
Sep 05, 2019 3.400 3.500 3.150 3.150 5,940 -0.25(-7.35%)
Sep 04, 2019 3.400 3.400 3.400 166 +0.00(+0.00%)
Sep 03, 2019 3.300 3.400 3.300 3.400 355 -0.55(-13.92%)
Aug 29, 2019 3.950 3.950 3.950 0 +0.71(+21.91%)
Aug 28, 2019 3.540 3.540 3.160 3.240 1,201 -0.71(-17.97%)
Aug 27, 2019 3.950 3.950 3.910 3.950 1,223 +0.00(+0.00%)
Aug 26, 2019 3.900 3.950 3.900 3.950 413 +0.45(+12.86%)
Aug 23, 2019 3.462 3.500 3.462 3.500 1,100 +0.00(+0.00%)
Aug 22, 2019 3.150 3.500 3.150 3.500 8,318 +0.00(+0.00%)
Aug 21, 2019 3.500 3.500 3.500 88 +0.00(+0.00%)
Aug 20, 2019 3.500 3.500 3.500 3.500 1,155 +0.00(+0.00%)
Aug 19, 2019 3.150 3.500 3.100 3.500 5,874 +0.05(+1.45%)
Aug 16, 2019 3.450 3.450 3.450 3.450 500 +0.00(+0.00%)
Aug 15, 2019 3.500 3.500 3.450 3.450 319 -0.05(-1.43%)
Aug 14, 2019 3.500 3.500 3.500 3.500 3,431 -0.01(-0.28%)
Aug 13, 2019 3.510 3.510 3.510 91 +0.00(+0.00%)
Aug 12, 2019 3.510 3.510 3.510 1 +0.00(+0.00%)
Aug 09, 2019 3.500 3.510 3.500 3.510 700 -0.04(-1.13%)
Aug 08, 2019 3.550 3.550 3.550 28 +0.00(+0.00%)
Aug 07, 2019 3.550 3.550 3.550 35 +0.00(+0.00%)
Aug 06, 2019 3.550 3.550 3.550 3.550 343 +0.05(+1.43%)
Aug 05, 2019 3.500 3.500 3.500 3.500 556 -0.49(-12.28%)
Aug 02, 2019 3.550 3.990 3.550 3.990 2,100 +0.49(+14.00%)
Aug 01, 2019 3.550 3.550 3.500 3.500 483 +0.00(+0.00%)
Jul 31, 2019 3.600 3.600 3.500 3.500 3,142 -0.40(-10.26%)
Jul 30, 2019 3.900 3.900 3.900 3.900 216 +0.00(+0.00%)
Jul 29, 2019 3.900 3.900 3.900 3.900 513 +0.00(+0.00%)
Jul 26, 2019 3.550 3.900 3.550 3.900 300 +0.04(+1.04%)
Jul 25, 2019 3.600 3.860 3.600 3.860 259 -0.04(-1.03%)
Jul 24, 2019 3.550 3.900 3.550 3.900 1,351 +0.15(+4.00%)
Jul 23, 2019 3.750 3.750 3.750 3.750 126 -0.25(-6.25%)
Jul 22, 2019 4.000 4.000 4.000 52 +0.00(+0.00%)
Jul 19, 2019 3.500 4.000 3.500 4.000 900 +0.00(+0.00%)
Jul 18, 2019 4.000 4.000 3.750 4.000 2,161 +0.00(+0.00%)
Jul 17, 2019 4.000 4.000 4.000 4.000 1,139 +0.07(+1.78%)
Jul 16, 2019 3.710 3.930 3.710 3.930 307 +0.22(+5.93%)
Jul 15, 2019 3.690 3.710 3.690 3.710 1,373 +0.06(+1.64%)
Jul 12, 2019 3.500 3.650 3.500 3.650 4,000 +0.05(+1.39%)
Jul 11, 2019 3.700 3.700 3.600 3.600 2,167 +0.10(+2.86%)
Jul 10, 2019 3.700 3.700 3.500 3.500 2,842 -0.24(-6.42%)
Jul 09, 2019 3.740 3.740 3.740 3.740 260 -0.01(-0.27%)
Jul 08, 2019 3.600 4.000 3.500 3.750 14,981 +0.00(+0.00%)
Jul 05, 2019 3.500 3.800 3.500 3.750 3,100 -0.05(-1.32%)
Jul 03, 2019 3.992 3.992 3.800 3.800 3,100 -0.39(-9.25%)
Jul 02, 2019 4.188 4.188 4.188 16 +0.00(+0.00%)
Jul 01, 2019 4.250 4.250 4.188 4.188 387 -0.06(-1.47%)
Jun 28, 2019 4.250 4.250 4.250 155 +0.00(+0.00%)
Jun 27, 2019 4.250 4.250 4.250 32 +0.00(+0.00%)
Jun 26, 2019 4.500 4.500 3.920 4.250 958 -0.40(-8.60%)
Jun 25, 2019 4.650 4.650 4.650 4.650 220 -0.03(-0.64%)
Jun 24, 2019 4.680 4.680 4.680 98 +0.00(+0.00%)
Jun 21, 2019 4.680 4.680 4.680 50 +0.00(+0.00%)
Jun 20, 2019 4.610 4.680 3.500 4.680 2,173 +0.13(+2.86%)
Jun 19, 2019 4.550 4.550 4.550 86 +0.00(+0.00%)
Jun 18, 2019 4.550 4.550 4.550 10 +0.00(+0.00%)
Jun 17, 2019 4.532 4.550 4.532 4.550 563 +0.30(+7.06%)
Jun 14, 2019 4.250 4.250 4.250 4.250 300 +0.00(+0.00%)
Jun 13, 2019 4.250 4.250 4.250 4.250 646 +0.05(+1.19%)
Jun 12, 2019 4.200 4.228 4.200 4.200 776 +0.17(+4.22%)
Jun 11, 2019 4.510 4.510 4.030 4.030 8,109 -0.65(-13.89%)
Jun 10, 2019 4.510 4.680 4.510 4.680 1,231 -0.02(-0.43%)
Jun 07, 2019 4.540 4.700 4.510 4.700 700 -0.30(-6.00%)
Jun 06, 2019 4.500 5.000 4.500 5.000 3,762 +0.05(+1.01%)
Jun 05, 2019 4.950 4.950 4.950 4.950 294 +0.05(+1.02%)
Jun 04, 2019 4.750 4.900 4.750 4.900 1,313 +0.10(+2.08%)
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.