Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.09 23.34 23.02 23.07 2,510 -0.05(-0.21%)
May 27, 2021 24.36 24.36 23.03 23.12 9,067 +0.05(+0.22%)
May 26, 2021 23.07 23.07 23.07 23.07 1,118 +0.05(+0.22%)
May 25, 2021 23.07 23.07 22.97 23.02 3,053 +0.03(+0.13%)
May 24, 2021 23.09 23.09 22.99 22.99 1,636 -0.13(-0.56%)
May 21, 2021 22.98 23.12 22.98 23.12 1,172 +0.14(+0.61%)
May 19, 2021 22.98 22.98 22.98 109 +0.08(+0.35%)
May 18, 2021 22.87 22.90 22.87 22.90 693 -0.07(-0.32%)
May 14, 2021 22.97 22.97 22.97 59 +0.25(+1.11%)
May 13, 2021 22.72 22.72 22.72 22.72 305 +0.00(+0.00%)
May 12, 2021 23.01 23.01 22.72 22.72 4,586 -0.06(-0.26%)
May 11, 2021 22.78 22.78 22.78 22.78 434 -0.48(-2.08%)
May 10, 2021 23.26 23.26 23.26 23.26 676 -0.16(-0.67%)
May 07, 2021 23.22 23.42 23.22 23.42 414 +0.04(+0.16%)
May 06, 2021 23.39 23.39 23.39 23.39 257 +0.74(+3.29%)
May 05, 2021 22.64 22.64 22.64 374 +0.00(+0.00%)
May 04, 2021 23.21 23.21 22.64 22.64 1,606 -0.86(-3.66%)
May 03, 2021 23.54 23.54 23.50 23.50 869 +0.24(+1.02%)
Apr 30, 2021 22.72 23.55 22.72 23.26 2,631 +0.67(+2.94%)
Apr 29, 2021 22.98 22.98 22.60 22.60 1,924 -0.61(-2.61%)
Apr 28, 2021 23.20 23.20 23.20 23.20 454 +0.02(+0.07%)
Apr 27, 2021 23.21 23.21 22.72 23.19 1,815 +0.47(+2.06%)
Apr 26, 2021 22.77 22.77 22.72 22.72 4,801 -0.49(-2.13%)
Apr 23, 2021 23.21 23.21 23.21 23.21 404 +0.49(+2.17%)
Apr 22, 2021 22.72 22.72 22.64 22.72 1,288 +0.00(+0.00%)
Apr 21, 2021 22.72 22.72 22.72 22.72 634 +0.00(+0.00%)
Apr 20, 2021 22.72 22.72 22.72 22.72 477 +0.02(+0.09%)
Apr 19, 2021 22.70 22.70 22.70 22.70 438 -0.08(-0.36%)
Apr 16, 2021 22.48 22.78 22.46 22.78 911 +0.36(+1.60%)
Apr 15, 2021 22.37 22.42 22.37 22.42 1,861 +0.16(+0.72%)
Apr 14, 2021 22.26 22.26 22.26 39 +0.00(+0.00%)
Apr 13, 2021 22.26 22.26 22.26 133 +0.00(+0.00%)
Apr 12, 2021 22.26 22.26 22.26 65 +0.00(+0.00%)
Apr 09, 2021 22.26 22.26 22.26 22.26 1,214 -1.35(-5.70%)
Apr 08, 2021 23.21 23.61 22.66 23.61 3,981 +0.50(+2.18%)
Apr 07, 2021 23.11 23.11 23.11 23.11 435 -0.32(-1.36%)
Apr 06, 2021 23.42 23.42 23.42 23.42 373 +0.64(+2.82%)
Apr 05, 2021 23.07 23.07 22.78 22.78 440 -0.27(-1.19%)
Apr 01, 2021 22.55 23.36 22.28 23.06 4,150 +1.24(+5.71%)
Mar 31, 2021 21.81 21.81 21.81 85 +0.00(+0.00%)
Mar 30, 2021 21.81 21.81 21.81 236 +0.00(+0.00%)
Mar 29, 2021 21.70 22.03 21.70 21.81 1,573 -0.51(-2.30%)
Mar 26, 2021 21.63 22.93 21.63 22.32 6,579 +0.72(+3.33%)
Mar 25, 2021 21.60 22.10 21.60 21.60 1,072 -0.87(-3.87%)
Mar 24, 2021 22.34 22.93 22.33 22.47 2,483 +0.25(+1.11%)
Mar 23, 2021 22.23 22.23 22.23 22.23 1,929 -0.84(-3.64%)
Mar 22, 2021 23.07 23.07 23.07 276 +0.00(+0.00%)
Mar 19, 2021 21.98 23.07 21.83 23.07 11,337 +1.44(+6.67%)
Mar 18, 2021 21.62 21.62 21.29 21.62 615 +0.36(+1.67%)
Mar 17, 2021 21.58 21.58 21.26 21.27 3,256 +0.08(+0.37%)
Mar 16, 2021 21.15 21.19 21.15 21.19 520 +0.02(+0.09%)
Mar 15, 2021 21.16 21.21 21.16 21.17 713 +0.12(+0.56%)
Mar 12, 2021 21.34 22.00 21.05 21.05 2,834 +0.00(+0.00%)
Mar 11, 2021 20.56 23.42 20.56 21.05 4,823 +0.03(+0.14%)
Mar 10, 2021 21.35 21.35 20.47 21.02 1,958 +0.27(+1.32%)
Mar 09, 2021 20.41 21.05 19.76 20.75 3,977 +0.84(+4.23%)
Mar 08, 2021 19.91 21.69 19.75 19.91 9,890 +0.09(+0.47%)
Mar 05, 2021 19.90 20.43 19.47 19.81 2,631 -0.08(-0.40%)
Mar 04, 2021 19.35 19.91 19.35 19.89 1,352 -0.26(-1.30%)
Mar 03, 2021 20.19 21.25 20.15 20.15 2,830 +0.30(+1.49%)
Mar 02, 2021 19.49 22.06 19.49 19.86 21,768 +0.41(+2.13%)
Mar 01, 2021 19.55 19.76 19.03 19.44 14,154 +0.38(+1.97%)
Feb 26, 2021 19.41 19.76 19.07 19.07 2,530 -0.23(-1.18%)
Feb 25, 2021 19.75 20.11 19.26 19.29 6,272 +0.32(+1.67%)
Feb 24, 2021 19.26 19.26 18.98 18.98 1,668 -0.29(-1.49%)
Feb 23, 2021 19.26 19.26 18.77 19.26 3,742 +0.86(+4.67%)
Feb 22, 2021 18.47 18.47 18.40 18.40 959 -0.07(-0.37%)
Feb 19, 2021 18.02 19.26 18.02 18.47 5,871 +0.56(+3.14%)
Feb 18, 2021 17.93 17.98 17.91 17.91 1,177 +0.03(+0.17%)
Feb 17, 2021 17.78 17.93 17.78 17.88 17,218 +0.10(+0.56%)
Feb 16, 2021 17.68 17.78 17.68 17.78 1,202 +0.00(+0.03%)
Feb 12, 2021 17.63 17.78 17.53 17.78 5,770 +0.21(+1.21%)
Feb 11, 2021 17.56 17.78 17.56 17.56 1,673 -0.36(-2.03%)
Feb 10, 2021 17.93 17.93 17.93 75 +0.00(+0.00%)
Feb 09, 2021 17.70 17.93 17.70 17.93 829 +0.09(+0.49%)
Feb 08, 2021 17.83 17.84 17.83 17.84 3,558 +0.01(+0.08%)
Feb 05, 2021 17.83 17.83 17.83 17.83 613 +0.42(+2.43%)
Feb 04, 2021 17.40 17.84 17.40 17.40 978 +0.18(+1.04%)
Feb 03, 2021 17.22 17.22 17.22 196 +0.00(+0.00%)
Feb 02, 2021 17.22 17.22 17.22 137 +0.00(+0.00%)
Feb 01, 2021 17.15 17.23 16.96 17.22 6,541 +0.60(+3.59%)
Jan 29, 2021 17.53 17.53 16.63 16.63 1,432 -1.01(-5.73%)
Jan 28, 2021 17.63 17.64 17.52 17.64 738 -0.09(-0.53%)
Jan 27, 2021 17.35 18.20 17.35 17.73 2,595 +0.71(+4.19%)
Jan 26, 2021 17.35 17.35 17.02 17.02 771 -0.94(-5.23%)
Jan 25, 2021 17.96 17.96 17.96 290 +0.00(+0.00%)
Jan 22, 2021 17.91 17.96 17.91 17.96 409 +0.05(+0.27%)
Jan 21, 2021 17.91 18.49 17.84 17.91 9,236 +0.05(+0.27%)
Jan 20, 2021 17.75 17.86 17.75 17.86 832 -0.46(-2.51%)
Jan 19, 2021 17.67 18.32 17.66 18.32 665 -0.01(-0.05%)
Jan 15, 2021 18.33 18.33 18.33 77 +0.00(+0.00%)
Jan 14, 2021 18.57 18.57 18.09 18.33 1,930 -0.05(-0.25%)
Jan 13, 2021 18.38 18.38 18.38 224 +0.00(+0.00%)
Jan 12, 2021 18.42 18.42 17.99 18.38 1,291 +0.11(+0.60%)
Jan 11, 2021 18.38 18.38 17.99 18.27 2,302 +0.28(+1.55%)
Jan 08, 2021 17.99 17.99 17.99 17.99 204 -0.43(-2.34%)
Jan 07, 2021 18.42 18.42 18.42 18.42 736 +0.48(+2.67%)
Jan 06, 2021 17.69 18.28 17.62 17.94 16,645 +0.15(+0.82%)
Jan 05, 2021 17.79 17.79 17.79 17.79 336 -0.29(-1.62%)
Jan 04, 2021 18.09 18.09 18.09 18.09 486 -0.20(-1.07%)
Dec 31, 2020 18.28 18.28 18.28 2,513 +0.20(+1.08%)
Dec 30, 2020 18.33 18.33 18.09 18.09 2,513 -0.55(-2.94%)
Dec 29, 2020 18.63 18.63 18.63 362 +0.00(+0.00%)
Dec 28, 2020 18.51 18.63 18.03 18.63 1,515 +0.13(+0.69%)
Dec 24, 2020 18.51 18.51 18.51 102 +0.00(+0.00%)
Dec 23, 2020 19.50 19.50 18.43 18.51 3,851 -1.01(-5.16%)
Dec 22, 2020 18.09 19.51 18.09 19.51 1,075 +0.39(+2.04%)
Dec 21, 2020 19.12 19.12 19.12 19.12 439 +0.79(+4.32%)
Dec 18, 2020 17.89 19.49 17.89 18.33 2,659 +0.45(+2.52%)
Dec 17, 2020 17.69 18.16 17.60 17.88 5,964 +0.28(+1.61%)
Dec 16, 2020 17.80 17.80 17.51 17.60 3,020 -0.01(-0.06%)
Dec 15, 2020 17.85 17.85 17.50 17.61 3,806 +0.14(+0.78%)
Dec 14, 2020 17.08 17.47 16.84 17.47 3,896 +0.66(+3.90%)
Dec 11, 2020 17.09 17.09 16.81 16.81 613 +0.81(+5.07%)
Dec 10, 2020 16.00 16.00 16.00 232 +0.00(+0.00%)
Dec 09, 2020 16.00 16.00 16.00 196 +0.00(+0.00%)
Dec 08, 2020 16.31 16.67 16.00 16.00 7,336 +0.05(+0.31%)
Dec 07, 2020 15.84 16.17 15.80 15.95 2,657 +0.07(+0.43%)
Dec 04, 2020 15.89 15.89 15.81 15.89 1,432 -0.02(-0.12%)
Dec 03, 2020 15.87 15.91 15.82 15.91 1,856 +0.12(+0.74%)
Dec 02, 2020 15.75 15.79 15.75 15.79 1,982 -0.63(-3.81%)
Dec 01, 2020 16.62 16.86 15.65 16.41 11,879 +0.28(+1.76%)
Nov 30, 2020 15.64 16.39 15.40 16.13 10,737 +0.68(+4.43%)
Nov 27, 2020 16.36 16.36 15.09 15.45 3,068 -0.44(-2.77%)
Nov 25, 2020 15.64 15.89 15.27 15.89 8,797 +0.10(+0.62%)
Nov 24, 2020 15.64 16.21 15.64 15.79 2,556 +0.39(+2.54%)
Nov 23, 2020 15.35 15.40 15.18 15.40 3,784 +0.49(+3.28%)
Nov 20, 2020 15.15 15.15 14.66 14.91 1,534 +0.49(+3.39%)
Nov 19, 2020 14.28 14.42 14.28 14.42 2,079 +0.15(+1.03%)
Nov 18, 2020 14.68 14.68 14.27 14.27 636 +0.01(+0.05%)
Nov 17, 2020 13.74 14.27 13.74 14.27 1,262 -0.07(-0.46%)
Nov 16, 2020 14.55 14.55 14.33 14.33 961 -1.02(-6.62%)
Nov 13, 2020 15.35 15.35 15.35 338 +0.00(+0.00%)
Nov 12, 2020 15.35 15.35 15.35 3 +0.00(+0.00%)
Nov 11, 2020 15.25 15.40 15.25 15.35 1,998 +0.01(+0.08%)
Nov 10, 2020 14.77 15.40 14.77 15.34 1,795 +0.62(+4.24%)
Nov 09, 2020 14.27 14.80 14.27 14.71 3,787 +0.49(+3.44%)
Nov 06, 2020 14.03 14.27 14.03 14.22 1,841 +0.43(+3.12%)
Nov 05, 2020 14.72 14.72 13.64 13.79 5,684 -0.32(-2.26%)
Nov 04, 2020 14.28 14.28 14.11 14.11 2,112 -0.55(-3.76%)
Nov 03, 2020 14.96 14.96 14.66 14.66 1,244 +0.10(+0.68%)
Nov 02, 2020 14.57 14.57 14.57 14.57 195 +0.07(+0.46%)
Oct 30, 2020 14.13 14.50 14.13 14.50 309 -0.67(-4.40%)
Oct 29, 2020 15.17 15.17 15.17 15.17 518 +0.50(+3.40%)
Oct 28, 2020 14.67 14.67 14.67 123 +0.00(+0.00%)
Oct 27, 2020 14.67 14.67 14.67 14.67 313 +0.24(+1.69%)
Oct 26, 2020 14.50 14.50 14.43 14.43 1,334 +0.05(+0.35%)
Oct 23, 2020 14.37 14.37 14.37 14.37 206 +0.33(+2.34%)
Oct 22, 2020 14.28 14.28 14.05 14.05 778 -0.06(-0.43%)
Oct 21, 2020 14.43 14.43 14.11 14.11 1,804 -0.41(-2.84%)
Oct 20, 2020 15.05 15.05 14.34 14.52 2,121 -0.09(-0.61%)
Oct 19, 2020 14.29 14.61 14.29 14.61 828 -0.40(-2.64%)
Oct 16, 2020 15.15 15.15 15.00 15.00 516 +0.66(+4.61%)
Oct 15, 2020 14.34 14.34 14.34 69 +0.00(+0.00%)
Oct 14, 2020 14.07 14.34 14.07 14.34 743 +0.20(+1.42%)
Oct 13, 2020 14.11 14.14 14.11 14.14 627 -0.01(-0.07%)
Oct 12, 2020 15.25 15.28 14.15 14.15 7,973 -1.07(-7.06%)
Oct 09, 2020 15.25 15.78 15.23 15.23 4,235 -0.01(-0.06%)
Oct 08, 2020 15.05 15.24 14.87 15.24 2,861 +0.38(+2.54%)
Oct 07, 2020 14.86 14.86 14.86 235 +0.00(+0.00%)
Oct 06, 2020 14.76 15.13 14.66 14.86 9,108 +0.23(+1.59%)
Oct 05, 2020 14.52 14.69 14.38 14.63 15,905 +0.11(+0.73%)
Oct 02, 2020 15.25 15.25 14.52 14.52 6,921 -0.58(-3.85%)
Oct 01, 2020 14.85 15.10 14.85 15.10 709 +0.42(+2.84%)
Sep 30, 2020 14.78 14.78 14.52 14.68 2,063 -0.21(-1.43%)
Sep 29, 2020 15.02 15.02 14.90 14.90 424 +0.17(+1.18%)
Sep 28, 2020 14.58 14.81 14.52 14.72 1,391 -0.26(-1.74%)
Sep 25, 2020 14.98 14.98 14.98 246 +0.00(+0.00%)
Sep 24, 2020 14.98 14.98 14.98 77 +0.00(+0.00%)
Sep 23, 2020 15.22 15.22 14.98 14.98 873 -0.21(-1.40%)
Sep 22, 2020 14.54 15.20 14.54 15.20 712 -0.34(-2.18%)
Sep 21, 2020 16.75 16.75 15.39 15.54 2,420 -0.46(-2.85%)
Sep 18, 2020 17.66 18.33 15.98 15.99 32,335 -1.92(-10.70%)
Sep 17, 2020 17.91 17.96 17.62 17.91 9,071 +0.02(+0.11%)
Sep 16, 2020 17.54 17.91 16.03 17.89 10,069 +0.35(+1.99%)
Sep 15, 2020 17.79 17.91 16.95 17.54 5,224 -0.37(-2.05%)
Sep 14, 2020 17.38 17.91 17.33 17.91 20,488 +0.63(+3.64%)
Sep 11, 2020 17.67 17.67 16.47 17.28 17,665 -0.63(-3.51%)
Sep 10, 2020 17.62 17.95 17.62 17.91 13,547 +0.00(+0.00%)
Sep 09, 2020 17.79 17.91 17.08 17.91 12,564 +0.10(+0.54%)
Sep 08, 2020 14.51 20.33 13.55 17.81 15,545 +3.87(+27.78%)
Sep 04, 2020 14.18 14.18 13.94 13.94 1,343 -0.44(-3.03%)
Sep 03, 2020 13.79 14.42 13.79 14.37 2,040 +0.48(+3.48%)
Sep 02, 2020 14.96 15.97 13.89 13.89 3,515 +0.10(+0.70%)
Sep 01, 2020 13.36 13.79 13.31 13.79 28,128 +0.24(+1.79%)
Aug 31, 2020 12.90 13.55 12.89 13.55 2,543 +0.05(+0.34%)
Aug 28, 2020 14.00 14.00 13.46 13.51 2,995 -0.05(-0.34%)
Aug 27, 2020 13.55 13.55 13.55 2 +0.00(+0.00%)
Aug 26, 2020 13.55 13.55 13.55 26 +0.00(+0.00%)
Aug 25, 2020 13.27 13.55 13.27 13.55 1,846 +0.29(+2.16%)
Aug 24, 2020 13.27 13.27 13.27 208 +0.00(+0.00%)
Aug 21, 2020 13.27 13.27 13.27 7 +0.00(+0.00%)
Aug 20, 2020 13.26 13.27 13.26 13.27 3,057 -0.29(-2.11%)
Aug 19, 2020 13.51 13.55 13.51 13.55 1,067 +0.10(+0.72%)
Aug 18, 2020 13.55 13.55 13.43 13.45 1,007 -0.10(-0.71%)
Aug 17, 2020 13.55 13.55 13.55 13.55 763 +0.00(+0.00%)
Aug 14, 2020 12.82 13.55 12.82 13.55 929 +0.00(+0.00%)
Aug 13, 2020 13.55 13.55 13.55 13.55 983 +0.15(+1.16%)
Aug 12, 2020 13.40 13.40 13.40 179 +0.00(+0.00%)
Aug 11, 2020 13.11 13.42 13.11 13.40 1,962 -0.02(-0.14%)
Aug 10, 2020 13.35 13.42 13.35 13.42 1,574 +0.01(+0.07%)
Aug 07, 2020 13.41 13.41 13.41 13.41 104 -0.01(-0.07%)
Aug 06, 2020 13.42 13.42 13.42 13.42 592 +0.17(+1.27%)
Aug 05, 2020 13.41 13.42 13.25 13.25 1,278 -0.12(-0.87%)
Aug 04, 2020 12.91 13.36 12.91 13.36 2,029 +0.24(+1.80%)
Aug 03, 2020 12.99 13.13 12.61 13.13 1,502 +0.16(+1.26%)
Jul 31, 2020 12.97 12.97 12.97 117 +0.00(+0.00%)
Jul 30, 2020 13.42 13.42 12.97 12.97 913 +0.22(+1.72%)
Jul 29, 2020 12.75 12.75 12.75 12.75 362 -0.67(-4.99%)
Jul 28, 2020 13.42 13.42 13.42 13.42 204 -0.00(-0.00%)
Jul 27, 2020 13.42 13.42 13.42 6 +0.00(+0.00%)
Jul 23, 2020 13.42 13.42 13.42 0 +0.48(+3.70%)
Jul 21, 2020 12.94 12.94 12.94 0 +0.00(+0.00%)
Jul 20, 2020 13.32 13.32 12.94 12.94 217 -0.48(-3.57%)
Jul 17, 2020 13.42 13.42 13.39 13.42 1,043 +0.36(+2.75%)
Jul 16, 2020 13.06 13.06 13.06 13.06 230 -0.31(-2.33%)
Jul 15, 2020 13.37 13.37 13.37 2 +0.00(+0.00%)
Jul 14, 2020 12.98 13.39 12.61 13.37 1,029 +0.55(+4.26%)
Jul 13, 2020 12.92 12.97 12.47 12.82 3,990 -0.02(-0.15%)
Jul 10, 2020 12.31 12.97 12.31 12.84 2,400 +0.01(+0.07%)
Jul 09, 2020 12.85 12.93 12.82 12.83 2,943 -0.02(-0.15%)
Jul 08, 2020 12.91 12.91 12.85 12.85 1,636 -0.33(-2.47%)
Jul 07, 2020 12.46 13.18 12.46 13.18 1,643 +0.87(+7.09%)
Jul 06, 2020 12.18 12.34 12.18 12.30 1,010 -0.30(-2.36%)
Jul 02, 2020 12.94 12.94 12.60 12.60 208 -0.09(-0.68%)
Jul 01, 2020 11.98 12.69 11.98 12.69 6,712 +0.02(+0.15%)
Jun 30, 2020 12.67 12.67 12.67 52 +0.00(+0.00%)
Jun 29, 2020 12.67 12.67 12.67 2 +0.00(+0.00%)
Jun 26, 2020 12.67 12.67 12.67 127 +0.00(+0.00%)
Jun 25, 2020 13.09 13.09 12.30 12.67 1,912 +0.20(+1.61%)
Jun 24, 2020 13.33 13.33 12.46 12.47 6,277 -0.80(-6.07%)
Jun 23, 2020 13.42 13.42 12.39 13.27 25,216 -0.08(-0.57%)
Jun 22, 2020 12.94 13.35 12.93 13.35 12,986 +0.42(+3.26%)
Jun 19, 2020 11.90 12.93 11.90 12.93 8,243 +0.04(+0.30%)
Jun 18, 2020 12.84 13.11 12.28 12.89 19,485 -0.30(-2.25%)
Jun 17, 2020 13.40 13.40 12.94 13.19 3,902 -0.26(-1.92%)
Jun 16, 2020 13.46 13.46 13.27 13.44 1,412 +0.99(+7.92%)
Jun 15, 2020 13.32 13.32 11.99 12.46 1,968 -0.89(-6.68%)
Jun 12, 2020 12.95 13.51 12.95 13.35 1,565 -0.24(-1.76%)
Jun 11, 2020 13.47 13.71 13.20 13.59 3,192 -0.07(-0.49%)
Jun 10, 2020 13.26 13.77 13.18 13.66 1,023 +0.00(+0.00%)
Jun 09, 2020 13.30 13.66 13.27 13.66 43,480 +0.29(+2.15%)
Jun 08, 2020 12.97 13.89 12.97 13.37 11,809 +0.24(+1.83%)
Jun 05, 2020 11.82 13.37 11.75 13.13 15,966 +1.44(+12.29%)
Jun 04, 2020 11.66 11.69 11.49 11.69 10,263 -0.21(-1.77%)
Jun 03, 2020 11.97 12.12 11.89 11.90 11,360 +0.26(+2.22%)
Jun 02, 2020 12.61 12.61 10.73 11.64 8,471 -0.81(-6.54%)
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.