Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 23.98 23.98 23.98 23.98 109 -0.88(-3.55%)
Apr 29, 2021 24.92 24.92 24.86 24.86 349 -0.19(-0.75%)
Apr 28, 2021 24.66 25.05 24.66 25.05 1,634 +0.51(+2.07%)
Apr 27, 2021 24.59 24.59 24.54 24.54 684 -0.19(-0.77%)
Apr 26, 2021 24.80 24.80 24.73 24.73 1,173 -0.06(-0.23%)
Apr 23, 2021 24.57 24.79 24.55 24.79 1,209 +0.21(+0.87%)
Apr 22, 2021 24.61 24.61 24.57 24.57 321 -0.44(-1.76%)
Apr 21, 2021 24.78 25.01 24.78 25.01 1,835 +0.47(+1.91%)
Apr 20, 2021 24.54 24.54 24.54 24.54 162 -0.56(-2.22%)
Apr 19, 2021 25.10 25.10 25.10 25.10 76 -0.18(-0.73%)
Apr 16, 2021 25.31 25.42 25.29 25.29 2,199 -0.01(-0.04%)
Apr 15, 2021 24.96 25.30 24.96 25.30 1,073 +0.74(+3.01%)
Apr 14, 2021 24.61 24.61 24.56 24.56 515 +0.22(+0.89%)
Apr 13, 2021 24.08 24.39 24.08 24.34 393 +0.39(+1.63%)
Apr 12, 2021 24.00 24.00 23.87 23.95 735 -0.18(-0.76%)
Apr 09, 2021 24.13 24.13 24.13 24.13 109 -0.19(-0.80%)
Apr 08, 2021 24.33 24.33 24.33 24.33 92 +0.01(+0.04%)
Apr 07, 2021 24.44 24.44 24.32 24.32 239 -0.47(-1.89%)
Apr 06, 2021 24.79 24.79 24.79 24.79 515 +0.19(+0.78%)
Apr 05, 2021 24.49 24.60 24.49 24.60 666 +0.24(+0.97%)
Apr 01, 2021 24.35 24.36 24.32 24.36 659 +0.45(+1.90%)
Mar 31, 2021 23.89 23.90 23.89 23.90 836 +0.15(+0.65%)
Mar 30, 2021 23.73 23.75 23.70 23.75 731 -0.05(-0.22%)
Mar 29, 2021 23.68 23.81 23.58 23.80 2,121 -0.06(-0.23%)
Mar 26, 2021 23.64 23.86 23.64 23.86 439 +1.02(+4.47%)
Mar 25, 2021 22.83 22.84 22.83 22.84 399 +0.11(+0.49%)
Mar 24, 2021 22.88 22.88 22.73 22.73 610 -0.20(-0.89%)
Mar 23, 2021 23.30 23.30 22.93 22.93 893 -0.66(-2.81%)
Mar 22, 2021 23.60 23.62 23.60 23.60 647 -0.10(-0.42%)
Mar 19, 2021 23.73 23.88 23.67 23.69 3,959 +0.17(+0.71%)
Mar 18, 2021 23.53 23.53 23.53 23.53 130 -0.71(-2.92%)
Mar 17, 2021 23.58 24.24 23.58 24.24 521 +0.46(+1.92%)
Mar 16, 2021 23.93 23.93 23.78 23.78 631 -0.16(-0.68%)
Mar 15, 2021 23.94 23.94 23.94 23.94 360 +0.15(+0.65%)
Mar 12, 2021 23.79 23.79 23.70 23.79 879 -0.68(-2.77%)
Mar 11, 2021 24.46 24.46 24.46 24.46 172 +0.67(+2.80%)
Mar 10, 2021 23.80 23.80 23.80 23.80 228 +0.43(+1.82%)
Mar 09, 2021 23.34 23.46 23.34 23.37 248 +0.63(+2.77%)
Mar 08, 2021 22.74 22.74 22.74 22.74 864 -0.50(-2.15%)
Mar 05, 2021 23.24 23.24 23.24 23.24 329 +0.40(+1.77%)
Mar 04, 2021 22.84 22.84 22.84 22.84 161 -0.39(-1.68%)
Mar 03, 2021 23.23 23.23 23.23 23.23 216 -0.25(-1.06%)
Mar 02, 2021 23.48 23.48 23.48 23.48 12 +0.27(+1.17%)
Mar 01, 2021 23.20 23.20 23.20 23.20 359 +0.76(+3.38%)
Feb 26, 2021 22.51 22.51 22.32 22.45 1,209 +0.08(+0.36%)
Feb 25, 2021 22.77 22.77 22.36 22.36 323 -1.32(-5.58%)
Feb 24, 2021 23.69 23.69 23.69 23.69 72 +0.10(+0.42%)
Feb 23, 2021 23.59 23.59 23.59 23.59 38 +0.20(+0.87%)
Feb 22, 2021 23.30 23.42 23.30 23.38 696 -0.15(-0.63%)
Feb 19, 2021 23.61 23.64 23.45 23.53 989 +0.00(+0.00%)
Feb 18, 2021 23.40 23.53 23.33 23.53 689 -0.02(-0.08%)
Feb 17, 2021 23.49 23.55 23.49 23.55 603 -0.07(-0.30%)
Feb 16, 2021 23.62 23.62 23.62 23.62 262 -0.31(-1.29%)
Feb 12, 2021 23.71 23.93 23.71 23.93 329 +0.40(+1.69%)
Feb 11, 2021 23.53 23.53 23.53 23.53 249 +0.26(+1.13%)
Feb 10, 2021 23.31 23.31 23.27 23.27 434 -0.05(-0.19%)
Feb 09, 2021 23.20 23.31 23.20 23.31 259 +0.47(+2.07%)
Feb 08, 2021 22.92 22.92 22.83 22.84 1,835 -0.13(-0.55%)
Feb 05, 2021 22.97 22.97 22.97 22.97 549 +0.67(+3.00%)
Feb 04, 2021 22.14 22.30 22.14 22.30 367 +0.38(+1.72%)
Feb 03, 2021 21.88 21.92 21.88 21.92 825 +0.13(+0.58%)
Feb 02, 2021 21.74 21.80 21.74 21.80 488 +0.08(+0.36%)
Feb 01, 2021 21.64 21.72 21.64 21.72 299 +0.48(+2.26%)
Jan 29, 2021 21.49 21.49 21.24 21.24 549 -0.55(-2.52%)
Jan 28, 2021 21.79 21.79 21.79 21.79 382 +0.58(+2.74%)
Jan 27, 2021 21.21 21.21 21.21 21.21 83 -0.58(-2.65%)
Jan 26, 2021 21.78 21.78 21.78 21.78 28 +0.11(+0.53%)
Jan 25, 2021 21.67 21.67 21.67 21.67 457 -0.17(-0.78%)
Jan 22, 2021 21.84 21.84 21.84 21.84 109 -0.35(-1.57%)
Jan 21, 2021 22.01 22.19 22.01 22.19 764 +0.05(+0.21%)
Jan 20, 2021 22.14 22.14 22.14 22.14 149 +0.21(+0.95%)
Jan 19, 2021 22.08 22.08 21.92 21.93 581 +0.78(+3.70%)
Jan 15, 2021 21.15 21.15 21.15 21.15 109 -0.32(-1.48%)
Jan 14, 2021 21.47 21.47 21.47 21.47 161 +0.14(+0.67%)
Jan 13, 2021 21.22 21.33 21.22 21.33 373 +0.16(+0.74%)
Jan 12, 2021 21.12 21.17 21.12 21.17 611 +0.44(+2.11%)
Jan 11, 2021 20.79 20.79 20.73 20.73 1,784 -0.67(-3.11%)
Jan 08, 2021 21.09 21.40 21.09 21.40 1,979 +0.68(+3.26%)
Jan 07, 2021 20.69 20.73 20.64 20.72 1,164 -0.02(-0.09%)
Jan 06, 2021 20.73 20.80 20.71 20.74 3,627 -0.32(-1.51%)
Jan 05, 2021 20.91 21.10 20.91 21.06 1,284 -0.16(-0.77%)
Jan 04, 2021 21.56 21.56 21.22 21.22 448 +0.09(+0.43%)
Dec 31, 2020 21.13 21.13 21.13 223 -0.32(-1.48%)
Dec 30, 2020 21.34 21.45 21.34 21.45 223 +0.28(+1.33%)
Dec 29, 2020 21.25 21.25 21.06 21.17 1,341 -0.01(-0.04%)
Dec 28, 2020 21.20 21.20 21.18 21.18 611 +0.06(+0.28%)
Dec 24, 2020 21.10 21.16 21.10 21.12 989 -0.17(-0.80%)
Dec 23, 2020 21.35 21.35 21.29 21.29 561 +0.41(+1.95%)
Dec 22, 2020 21.04 21.04 20.88 20.88 587 -0.31(-1.48%)
Dec 21, 2020 21.20 21.20 21.20 21.20 1,158 -0.59(-2.69%)
Dec 18, 2020 21.74 21.81 21.74 21.78 989 +0.31(+1.46%)
Dec 17, 2020 21.47 21.47 21.47 21.47 448 +0.28(+1.33%)
Dec 16, 2020 21.03 21.19 21.03 21.19 756 +0.15(+0.69%)
Dec 15, 2020 20.96 21.04 20.96 21.04 1,504 +0.48(+2.34%)
Dec 14, 2020 20.50 20.56 20.50 20.56 292 +0.25(+1.21%)
Dec 11, 2020 20.33 20.33 20.31 20.31 676 -0.10(-0.48%)
Dec 10, 2020 20.41 20.41 20.41 20.41 415 -0.02(-0.07%)
Dec 09, 2020 20.43 20.43 20.43 20.43 267 -0.15(-0.74%)
Dec 08, 2020 20.51 20.58 20.51 20.58 516 +0.20(+0.97%)
Dec 07, 2020 20.48 20.48 20.38 20.38 264 +0.19(+0.94%)
Dec 04, 2020 20.15 20.22 20.15 20.19 338 +0.12(+0.61%)
Dec 03, 2020 20.20 20.20 20.07 20.07 277 +0.20(+0.99%)
Dec 02, 2020 19.87 19.87 19.87 19.87 980 +0.15(+0.78%)
Dec 01, 2020 19.73 19.73 19.71 19.72 528 +0.69(+3.63%)
Nov 30, 2020 19.11 19.11 19.03 19.03 2,090 -0.87(-4.35%)
Nov 27, 2020 19.89 19.89 19.89 19.89 112 -0.12(-0.59%)
Nov 25, 2020 20.01 20.01 20.01 20.01 225 +0.10(+0.51%)
Nov 24, 2020 19.84 19.91 19.84 19.91 803 +0.50(+2.58%)
Nov 23, 2020 19.41 19.41 19.41 19.41 233 -0.18(-0.92%)
Nov 20, 2020 19.55 19.59 19.55 19.59 563 -0.04(-0.19%)
Nov 19, 2020 19.51 19.62 19.51 19.62 349 -0.03(-0.16%)
Nov 18, 2020 19.81 19.81 19.66 19.66 201 -0.07(-0.36%)
Nov 17, 2020 19.68 19.76 19.68 19.73 686 -0.17(-0.85%)
Nov 16, 2020 19.82 19.90 19.82 19.90 1,581 +0.27(+1.36%)
Nov 13, 2020 19.63 19.63 19.63 19.63 338 +0.38(+1.95%)
Nov 12, 2020 19.51 19.51 19.25 19.25 248 -0.51(-2.60%)
Nov 11, 2020 19.65 19.77 19.65 19.77 193 +0.07(+0.34%)
Nov 10, 2020 19.82 19.82 19.70 19.70 470 -0.02(-0.09%)
Nov 09, 2020 19.98 19.98 19.72 19.72 572 +0.27(+1.37%)
Nov 06, 2020 19.32 19.45 19.31 19.45 676 +0.22(+1.15%)
Nov 05, 2020 18.98 19.23 18.93 19.23 833 +0.85(+4.63%)
Nov 04, 2020 18.38 18.38 18.38 18.38 250 +0.44(+2.44%)
Nov 03, 2020 17.94 17.94 17.94 17.94 60 +0.44(+2.50%)
Nov 02, 2020 17.41 17.50 17.22 17.50 3,334 +0.39(+2.29%)
Oct 30, 2020 17.11 17.11 17.11 17.11 112 +0.02(+0.14%)
Oct 29, 2020 17.09 17.09 17.09 17.09 231 -0.08(-0.45%)
Oct 28, 2020 17.16 17.16 17.16 17.16 38 -0.97(-5.33%)
Oct 27, 2020 18.13 18.13 18.13 18.13 471 -0.06(-0.32%)
Oct 26, 2020 18.26 18.26 18.19 18.19 180 -0.40(-2.17%)
Oct 23, 2020 18.33 18.59 18.33 18.59 563 +0.39(+2.14%)
Oct 22, 2020 18.11 18.20 18.11 18.20 452 +0.19(+1.03%)
Oct 21, 2020 18.24 18.24 18.02 18.02 631 +0.16(+0.89%)
Oct 20, 2020 17.86 17.86 17.86 17.86 953 +0.31(+1.76%)
Oct 19, 2020 17.55 17.55 17.55 17.55 21 -0.02(-0.09%)
Oct 16, 2020 17.58 17.58 17.56 17.56 112 -0.02(-0.12%)
Oct 15, 2020 17.59 17.59 17.59 17.59 1 -0.04(-0.25%)
Oct 14, 2020 17.78 17.78 17.63 17.63 517 -0.09(-0.49%)
Oct 13, 2020 17.56 17.72 17.56 17.72 712 -0.11(-0.63%)
Oct 12, 2020 17.83 17.83 17.83 17.83 63 +0.04(+0.21%)
Oct 09, 2020 17.79 17.79 17.79 17.79 112 +0.33(+1.87%)
Oct 08, 2020 17.37 17.46 17.37 17.46 119 +0.14(+0.81%)
Oct 07, 2020 17.26 17.32 17.21 17.32 520 +0.23(+1.35%)
Oct 06, 2020 17.37 17.37 17.09 17.09 597 -0.36(-2.09%)
Oct 05, 2020 17.46 17.46 17.46 17.46 59 +0.07(+0.43%)
Oct 02, 2020 17.47 17.47 17.38 17.38 112 -0.05(-0.27%)
Oct 01, 2020 17.31 17.43 17.31 17.43 492 +0.27(+1.56%)
Sep 30, 2020 17.16 17.16 17.16 17.16 108 +0.16(+0.93%)
Sep 29, 2020 17.00 17.00 17.00 17.00 192 +0.27(+1.63%)
Sep 28, 2020 16.73 16.73 16.73 16.73 175 +0.38(+2.34%)
Sep 25, 2020 16.22 16.35 16.22 16.35 225 -0.20(-1.23%)
Sep 24, 2020 16.34 16.55 16.34 16.55 156 +0.03(+0.16%)
Sep 23, 2020 16.52 16.53 16.52 16.53 589 -0.19(-1.17%)
Sep 22, 2020 16.72 16.72 16.72 16.72 58 -0.03(-0.15%)
Sep 21, 2020 16.75 16.75 16.75 16.75 24 -0.83(-4.71%)
Sep 18, 2020 17.78 17.78 17.57 17.57 225 -0.42(-2.32%)
Sep 17, 2020 17.96 17.99 17.93 17.99 1,760 -0.08(-0.42%)
Sep 16, 2020 18.09 18.09 18.06 18.06 323 +0.01(+0.03%)
Sep 15, 2020 18.06 18.06 18.06 18.06 45 +0.04(+0.20%)
Sep 14, 2020 17.92 18.02 17.92 18.02 408 +0.37(+2.08%)
Sep 10, 2020 17.66 17.66 17.66 0 -0.20(-1.14%)
Sep 09, 2020 17.86 17.86 17.86 17.86 84 +0.94(+5.55%)
Sep 08, 2020 16.79 16.92 16.79 16.92 181 -0.30(-1.77%)
Sep 04, 2020 17.23 17.23 17.23 17.23 450 +0.25(+1.48%)
Sep 03, 2020 16.98 16.98 16.98 16.98 15 -0.35(-2.05%)
Sep 02, 2020 17.24 17.33 17.24 17.33 142 -0.35(-2.00%)
Sep 01, 2020 17.68 17.68 17.68 17.68 42 +0.40(+2.29%)
Aug 31, 2020 17.29 17.29 17.29 17.29 171 -0.32(-1.82%)
Aug 27, 2020 17.61 17.61 17.61 0 -0.13(-0.71%)
Aug 25, 2020 17.73 17.73 17.73 0 -0.02(-0.13%)
Aug 24, 2020 17.76 17.76 17.76 17.76 240 +0.47(+2.69%)
Aug 21, 2020 17.21 17.29 17.21 17.29 338 +0.31(+1.81%)
Aug 20, 2020 16.76 16.98 16.76 16.98 595 -0.18(-1.03%)
Aug 19, 2020 17.23 17.23 17.16 17.16 827 -0.11(-0.66%)
Aug 18, 2020 17.28 17.28 17.28 17.28 27 +0.14(+0.84%)
Aug 17, 2020 17.17 17.17 17.13 17.13 129 -0.05(-0.29%)
Aug 14, 2020 17.18 17.18 17.18 17.18 338 +0.06(+0.32%)
Aug 13, 2020 17.13 17.13 17.13 17.13 38 +0.08(+0.46%)
Aug 12, 2020 17.05 17.05 17.05 17.05 5 +0.24(+1.44%)
Aug 11, 2020 16.97 16.97 16.81 16.81 244 +0.09(+0.56%)
Aug 10, 2020 16.68 16.71 16.68 16.71 676 -0.08(-0.49%)
Aug 07, 2020 16.77 16.81 16.77 16.79 1,014 -0.60(-3.44%)
Aug 06, 2020 17.30 17.39 17.30 17.39 175 -0.06(-0.33%)
Aug 05, 2020 17.45 17.45 17.45 17.45 5 +0.27(+1.54%)
Aug 04, 2020 17.13 17.19 17.13 17.19 544 +0.08(+0.48%)
Aug 03, 2020 17.08 17.10 17.08 17.10 705 -0.35(-2.02%)
Jul 31, 2020 17.46 17.46 17.46 17.46 112 -0.43(-2.38%)
Jul 30, 2020 17.88 17.88 17.88 17.88 11 -0.81(-4.34%)
Jul 29, 2020 18.69 18.69 18.69 18.69 18 +0.19(+1.03%)
Jul 28, 2020 18.49 18.50 18.49 18.50 467 +0.01(+0.05%)
Jul 27, 2020 18.49 18.49 18.49 18.49 322 +0.50(+2.80%)
Jul 24, 2020 17.99 17.99 17.99 17.99 112 +0.17(+0.95%)
Jul 23, 2020 18.22 18.22 17.82 17.82 1,617 -0.49(-2.66%)
Jul 22, 2020 18.34 18.34 18.31 18.31 474 -0.06(-0.34%)
Jul 21, 2020 18.44 18.44 18.37 18.37 488 +0.18(+1.01%)
Jul 20, 2020 18.19 18.19 18.19 18.19 200 +0.21(+1.15%)
Jul 17, 2020 17.98 17.98 17.98 17.98 338 +0.14(+0.76%)
Jul 16, 2020 18.00 18.00 17.84 17.84 321 -0.07(-0.37%)
Jul 15, 2020 17.96 17.96 17.91 17.91 405 +0.12(+0.65%)
Jul 14, 2020 17.67 17.79 17.67 17.79 545 +0.36(+2.09%)
Jul 13, 2020 17.43 17.43 17.43 17.43 481 -0.07(-0.41%)
Jul 10, 2020 17.48 17.50 17.48 17.50 338 -0.08(-0.48%)
Jul 09, 2020 17.82 17.82 17.48 17.59 456 +0.03(+0.16%)
Jul 08, 2020 17.56 17.56 17.56 17.56 12 +0.76(+4.52%)
Jul 07, 2020 16.92 16.92 16.80 16.80 144 -0.23(-1.36%)
Jul 06, 2020 16.98 17.03 16.98 17.03 588 +0.15(+0.89%)
Jul 02, 2020 16.88 16.88 16.88 16.88 112 +0.32(+1.91%)
Jul 01, 2020 16.56 16.56 16.56 16.56 118 +0.26(+1.60%)
Jun 30, 2020 16.30 16.30 16.30 16.30 156 -0.13(-0.78%)
Jun 29, 2020 16.40 16.43 16.40 16.43 367 +0.15(+0.89%)
Jun 26, 2020 16.29 16.29 16.29 16.29 450 -0.22(-1.33%)
Jun 25, 2020 16.51 16.51 16.51 16.51 31 +0.24(+1.46%)
Jun 24, 2020 16.25 16.27 16.25 16.27 499 -0.55(-3.28%)
Jun 23, 2020 16.83 16.84 16.82 16.82 459 +0.39(+2.39%)
Jun 22, 2020 16.40 16.43 16.40 16.43 527 +0.12(+0.76%)
Jun 19, 2020 16.30 16.30 16.30 16.30 450 +0.23(+1.43%)
Jun 18, 2020 16.16 16.16 16.07 16.07 175 -0.31(-1.89%)
Jun 17, 2020 16.46 16.52 16.38 16.38 1,795 +0.27(+1.65%)
Jun 16, 2020 16.50 16.50 16.09 16.12 2,290 -0.04(-0.27%)
Jun 15, 2020 15.96 16.16 15.96 16.16 624 -0.25(-1.51%)
Jun 12, 2020 16.23 16.41 16.23 16.41 563 +0.47(+2.95%)
Jun 11, 2020 15.96 16.47 15.94 15.94 1,500 -1.29(-7.51%)
Jun 10, 2020 16.92 17.23 16.92 17.23 909 -0.12(-0.70%)
Jun 09, 2020 17.22 17.36 17.22 17.36 1,198 -0.10(-0.60%)
Jun 08, 2020 17.13 17.47 17.00 17.46 2,213 +0.31(+1.83%)
Jun 05, 2020 17.05 17.15 17.04 17.15 1,725 +0.66(+4.03%)
Jun 04, 2020 16.64 16.67 16.48 16.48 714 -0.28(-1.68%)
Jun 03, 2020 16.76 16.76 16.76 16.76 248 +0.78(+4.90%)
Jun 02, 2020 15.98 15.98 15.98 15.98 430 +0.63(+4.14%)
Jun 01, 2020 15.24 15.36 15.24 15.35 1,827 +0.21(+1.41%)
May 29, 2020 14.92 15.13 14.91 15.13 575 -0.08(-0.54%)
May 28, 2020 15.22 15.22 15.22 15.22 9 -0.12(-0.80%)
May 27, 2020 15.34 15.34 15.34 15.34 669 +0.21(+1.39%)
May 26, 2020 15.13 15.13 15.13 15.13 85 +0.11(+0.72%)
May 22, 2020 15.03 15.03 15.01 15.02 1,035 -0.33(-2.13%)
May 21, 2020 15.35 15.35 15.35 15.35 21 +0.22(+1.46%)
May 20, 2020 15.13 15.13 15.13 15.13 598 +0.38(+2.57%)
May 19, 2020 14.92 14.92 14.75 14.75 115 +0.11(+0.76%)
May 18, 2020 14.63 14.63 14.63 14.63 157 +0.58(+4.15%)
May 15, 2020 14.13 14.13 14.05 14.05 1,840 -0.10(-0.68%)
May 14, 2020 13.93 14.15 13.90 14.15 1,234 -0.06(-0.43%)
May 13, 2020 14.21 14.21 14.21 14.21 225 -0.01(-0.08%)
May 12, 2020 14.22 14.22 14.22 14.22 5 -0.18(-1.24%)
May 11, 2020 14.41 14.41 14.40 14.40 187 -0.24(-1.61%)
May 08, 2020 14.63 14.63 14.63 14.63 115 +0.35(+2.42%)
May 07, 2020 14.29 14.29 14.29 14.29 34 +0.27(+1.92%)
May 06, 2020 14.05 14.05 14.02 14.02 310 -0.17(-1.21%)
May 05, 2020 14.19 14.19 14.19 14.19 251 +0.10(+0.74%)
May 04, 2020 14.09 14.09 14.09 14.09 141 +0.42(+3.05%)
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.