Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2021 19.24 19.24 19.24 0 +0.00(+0.00%)
Jan 27, 2021 19.23 19.25 19.23 19.24 223,168 +0.00(+0.00%)
Jan 26, 2021 19.25 19.26 19.23 19.24 142,481 +0.01(+0.05%)
Jan 25, 2021 19.22 19.26 19.22 19.23 572,222 +0.00(+0.00%)
Jan 22, 2021 19.23 19.26 19.22 19.23 296,400 +0.00(+0.00%)
Jan 21, 2021 19.24 19.25 19.22 19.23 420,638 +0.01(+0.05%)
Jan 20, 2021 19.25 19.25 19.22 19.22 215,048 -0.01(-0.05%)
Jan 19, 2021 19.25 19.25 19.21 19.23 532,559 +0.02(+0.10%)
Jan 15, 2021 19.22 19.24 19.20 19.21 268,900 -0.01(-0.05%)
Jan 14, 2021 19.24 19.25 19.21 19.22 115,907 +0.00(+0.00%)
Jan 13, 2021 19.25 19.25 19.22 19.22 122,410 -0.03(-0.16%)
Jan 12, 2021 19.24 19.25 19.21 19.25 159,811 +0.00(+0.00%)
Jan 11, 2021 19.21 19.26 19.21 19.25 203,923 -0.01(-0.05%)
Jan 08, 2021 19.20 19.26 19.20 19.26 173,400 +0.06(+0.31%)
Jan 07, 2021 19.22 19.24 19.20 19.20 415,467 -0.01(-0.05%)
Jan 06, 2021 19.26 19.42 19.21 19.21 269,020 -0.02(-0.10%)
Jan 05, 2021 19.21 19.24 19.21 19.23 288,856 +0.02(+0.10%)
Jan 04, 2021 19.23 19.24 19.21 19.21 224,752 +0.00(+0.00%)
Dec 31, 2020 19.21 19.21 19.21 91,884 +0.00(+0.00%)
Dec 30, 2020 19.23 19.24 19.21 19.21 91,884 -0.01(-0.05%)
Dec 29, 2020 19.24 19.24 19.21 19.22 283,927 +0.00(+0.00%)
Dec 28, 2020 19.25 19.25 19.22 19.22 114,689 +0.00(+0.00%)
Dec 24, 2020 19.23 19.24 19.22 19.22 82,600 +0.00(+0.00%)
Dec 23, 2020 19.20 19.24 19.20 19.22 189,669 -0.01(-0.05%)
Dec 22, 2020 19.21 19.24 19.20 19.23 124,060 +0.02(+0.10%)
Dec 21, 2020 19.21 19.23 19.19 19.21 269,256 +0.01(+0.05%)
Dec 18, 2020 19.25 19.25 19.20 19.20 848,900 -0.04(-0.21%)
Dec 17, 2020 19.22 19.25 19.21 19.24 248,042 +0.03(+0.16%)
Dec 16, 2020 19.23 19.25 19.21 19.21 346,815 +0.00(+0.00%)
Dec 15, 2020 19.23 19.25 19.21 19.21 309,466 -0.01(-0.05%)
Dec 14, 2020 19.24 19.25 19.21 19.22 403,971 +0.00(+0.00%)
Dec 11, 2020 19.22 19.24 19.21 19.22 349,800 +0.00(+0.00%)
Dec 10, 2020 19.22 19.24 19.21 19.22 158,993 +0.00(+0.00%)
Dec 09, 2020 19.23 19.26 19.21 19.22 240,732 +0.00(+0.00%)
Dec 08, 2020 19.23 19.24 19.21 19.22 275,676 +0.00(+0.00%)
Dec 07, 2020 19.23 19.26 19.22 19.22 182,911 -0.03(-0.16%)
Dec 04, 2020 19.23 19.27 19.21 19.25 251,700 +0.04(+0.21%)
Dec 03, 2020 19.23 19.25 19.20 19.21 275,448 +0.01(+0.05%)
Dec 02, 2020 19.21 19.23 19.20 19.20 360,833 +0.01(+0.05%)
Dec 01, 2020 19.24 19.28 19.19 19.19 529,966 -0.05(-0.26%)
Nov 30, 2020 19.25 19.26 19.21 19.24 551,280 -0.01(-0.05%)
Nov 27, 2020 19.21 19.30 19.21 19.25 269,100 +0.03(+0.16%)
Nov 25, 2020 19.21 19.23 19.20 19.22 713,300 -0.01(-0.05%)
Nov 24, 2020 19.23 19.25 19.19 19.23 903,544 -0.05(-0.26%)
Nov 23, 2020 19.21 19.28 19.19 19.28 694,825 +0.09(+0.47%)
Nov 20, 2020 19.19 19.22 19.19 19.19 541,100 -0.03(-0.16%)
Nov 19, 2020 19.20 19.25 19.17 19.22 1,326,699 +0.03(+0.16%)
Nov 18, 2020 19.22 19.23 19.17 19.19 1,064,451 -0.07(-0.36%)
Nov 17, 2020 19.18 19.26 19.12 19.26 2,726,209 +0.00(+0.00%)
Nov 16, 2020 19.23 19.35 19.07 19.26 5,442,619 +4.10(+27.04%)
Nov 13, 2020 14.97 15.34 14.82 15.16 88,100 +0.25(+1.68%)
Nov 12, 2020 14.84 15.19 14.50 14.91 172,615 +0.02(+0.13%)
Nov 11, 2020 14.80 14.91 14.23 14.89 290,446 +0.19(+1.29%)
Nov 10, 2020 14.51 15.05 14.35 14.70 144,812 +0.41(+2.87%)
Nov 09, 2020 15.84 16.14 14.21 14.29 164,335 -0.16(-1.11%)
Nov 06, 2020 15.28 15.28 14.41 14.45 174,100 -0.82(-5.37%)
Nov 05, 2020 15.23 15.62 14.98 15.27 153,744 +0.23(+1.53%)
Nov 04, 2020 14.71 15.21 14.39 15.04 156,364 -0.11(-0.73%)
Nov 03, 2020 15.62 15.86 14.16 15.15 196,221 -0.74(-4.66%)
Nov 02, 2020 14.68 15.93 14.68 15.89 139,895 +1.33(+9.13%)
Oct 30, 2020 14.36 14.66 14.36 14.56 184,700 +0.04(+0.28%)
Oct 29, 2020 14.69 14.87 14.33 14.52 66,988 -0.25(-1.69%)
Oct 28, 2020 14.73 15.22 14.71 14.77 93,519 -0.42(-2.76%)
Oct 27, 2020 15.54 15.54 14.86 15.19 167,404 -0.35(-2.25%)
Oct 26, 2020 16.05 16.05 15.37 15.54 77,696 -0.78(-4.78%)
Oct 23, 2020 16.26 16.41 15.95 16.32 58,300 +0.19(+1.18%)
Oct 22, 2020 16.56 16.71 15.97 16.13 85,874 -0.41(-2.48%)
Oct 21, 2020 17.03 17.52 16.50 16.54 95,401 -0.54(-3.16%)
Oct 20, 2020 17.03 17.38 16.98 17.08 63,899 +0.05(+0.29%)
Oct 19, 2020 17.61 17.92 17.00 17.03 118,093 -0.58(-3.29%)
Oct 16, 2020 17.66 17.79 17.54 17.61 65,900 -0.05(-0.28%)
Oct 15, 2020 17.22 17.76 17.11 17.66 96,140 +0.15(+0.86%)
Oct 14, 2020 17.35 17.65 17.24 17.51 136,849 +0.18(+1.04%)
Oct 13, 2020 17.63 17.92 17.15 17.33 93,954 -0.43(-2.42%)
Oct 12, 2020 17.25 17.79 17.15 17.76 129,658 +0.59(+3.44%)
Oct 09, 2020 17.30 17.30 17.01 17.17 121,100 +0.02(+0.12%)
Oct 08, 2020 16.82 17.33 16.53 17.15 144,316 +0.52(+3.13%)
Oct 07, 2020 16.79 17.05 16.29 16.63 168,979 +0.02(+0.12%)
Oct 06, 2020 16.99 17.23 16.56 16.61 132,337 -0.11(-0.66%)
Oct 05, 2020 16.32 16.75 16.15 16.72 97,513 +0.52(+3.21%)
Oct 02, 2020 15.61 16.23 15.61 16.20 96,300 +0.18(+1.12%)
Oct 01, 2020 15.89 16.11 15.55 16.02 93,033 +0.30(+1.91%)
Sep 30, 2020 15.65 16.13 15.53 15.72 139,185 +0.11(+0.70%)
Sep 29, 2020 15.44 15.64 15.21 15.61 121,370 +0.23(+1.50%)
Sep 28, 2020 14.95 15.69 14.95 15.38 143,205 +0.69(+4.70%)
Sep 25, 2020 14.55 14.84 14.51 14.69 114,300 +0.01(+0.07%)
Sep 24, 2020 14.55 14.89 14.38 14.68 71,773 +0.18(+1.24%)
Sep 23, 2020 14.76 14.97 14.50 14.50 129,079 -0.38(-2.55%)
Sep 22, 2020 14.59 14.93 14.38 14.88 94,549 +0.31(+2.13%)
Sep 21, 2020 14.95 14.95 14.23 14.57 228,646 -0.84(-5.45%)
Sep 18, 2020 15.80 16.20 15.37 15.41 873,800 -0.36(-2.28%)
Sep 17, 2020 15.81 16.06 15.70 15.77 146,585 -0.26(-1.62%)
Sep 16, 2020 15.82 16.21 15.73 16.03 118,110 +0.35(+2.23%)
Sep 15, 2020 15.81 16.10 15.61 15.68 117,475 -0.01(-0.06%)
Sep 14, 2020 15.84 15.84 15.31 15.69 164,383 +0.08(+0.51%)
Sep 11, 2020 15.76 15.76 15.37 15.61 154,700 -0.05(-0.32%)
Sep 10, 2020 15.86 15.96 15.50 15.66 165,333 -0.10(-0.63%)
Sep 09, 2020 15.67 15.92 15.48 15.76 163,700 +0.29(+1.87%)
Sep 08, 2020 15.18 15.87 15.07 15.47 238,770 +0.09(+0.59%)
Sep 04, 2020 16.40 16.40 15.06 15.38 230,400 -0.66(-4.11%)
Sep 03, 2020 16.93 16.93 15.97 16.04 156,402 -0.93(-5.48%)
Sep 02, 2020 16.69 17.05 16.50 16.97 189,124 +0.33(+1.98%)
Sep 01, 2020 16.16 16.69 16.00 16.64 142,190 +0.41(+2.53%)
Aug 31, 2020 16.09 16.43 15.86 16.23 196,367 -0.03(-0.18%)
Aug 28, 2020 16.06 16.26 15.86 16.26 237,900 +0.38(+2.39%)
Aug 27, 2020 16.18 16.21 15.85 15.88 182,423 -0.10(-0.63%)
Aug 26, 2020 15.88 16.01 15.63 15.98 132,729 +0.11(+0.69%)
Aug 25, 2020 15.80 15.92 15.48 15.87 103,328 +0.10(+0.63%)
Aug 24, 2020 16.08 16.15 15.58 15.77 118,682 -0.09(-0.57%)
Aug 21, 2020 15.52 15.90 15.50 15.86 127,500 +0.17(+1.08%)
Aug 20, 2020 15.51 15.86 15.49 15.69 76,993 -0.03(-0.19%)
Aug 19, 2020 15.76 15.99 15.54 15.72 148,296 +0.00(+0.00%)
Aug 18, 2020 16.01 16.02 15.67 15.72 95,040 -0.29(-1.81%)
Aug 17, 2020 16.00 16.13 15.82 16.01 103,824 +0.05(+0.31%)
Aug 14, 2020 15.95 16.06 15.84 15.96 116,500 -0.19(-1.18%)
Aug 13, 2020 16.20 16.48 16.04 16.15 152,595 -0.18(-1.10%)
Aug 12, 2020 16.43 16.54 16.04 16.33 165,280 +0.20(+1.24%)
Aug 11, 2020 16.49 16.78 15.99 16.13 158,565 -0.01(-0.06%)
Aug 10, 2020 15.75 16.64 15.57 16.14 333,000 +0.74(+4.81%)
Aug 07, 2020 15.23 15.56 15.03 15.40 197,800 +0.12(+0.79%)
Aug 06, 2020 15.72 15.72 15.15 15.28 211,084 -0.47(-2.98%)
Aug 05, 2020 15.87 16.02 15.58 15.75 251,919 +0.21(+1.35%)
Aug 04, 2020 15.45 16.83 15.17 15.54 591,901 +0.64(+4.30%)
Aug 03, 2020 13.93 15.00 13.90 14.90 285,324 +1.17(+8.52%)
Jul 31, 2020 13.58 13.75 13.44 13.73 351,600 -0.05(-0.36%)
Jul 30, 2020 14.07 14.07 13.51 13.78 229,934 -0.65(-4.50%)
Jul 29, 2020 13.95 14.47 13.95 14.43 210,075 +0.43(+3.07%)
Jul 28, 2020 14.36 14.36 13.86 14.00 171,700 -0.32(-2.23%)
Jul 27, 2020 14.13 14.36 13.79 14.32 222,990 +0.16(+1.13%)
Jul 24, 2020 14.59 14.59 14.13 14.16 115,300 -0.40(-2.75%)
Jul 23, 2020 14.79 15.03 14.49 14.56 137,176 -0.17(-1.15%)
Jul 22, 2020 14.20 14.77 14.20 14.73 186,860 +0.31(+2.15%)
Jul 21, 2020 14.88 15.02 14.38 14.42 158,904 -0.19(-1.30%)
Jul 20, 2020 14.96 14.96 14.37 14.61 127,719 -0.51(-3.37%)
Jul 17, 2020 15.36 15.53 14.90 15.12 169,800 -0.26(-1.69%)
Jul 16, 2020 15.09 15.41 14.90 15.38 175,000 +0.48(+3.22%)
Jul 15, 2020 15.06 15.10 14.63 14.90 324,870 +0.40(+2.76%)
Jul 14, 2020 14.16 14.52 13.86 14.50 295,115 +0.30(+2.11%)
Jul 13, 2020 14.73 14.73 13.94 14.20 298,653 -0.27(-1.87%)
Jul 10, 2020 14.13 14.48 14.08 14.47 135,600 +0.37(+2.62%)
Jul 09, 2020 14.72 14.72 13.88 14.10 148,796 -0.66(-4.47%)
Jul 08, 2020 14.54 14.83 14.39 14.76 148,953 +0.13(+0.89%)
Jul 07, 2020 14.78 14.92 14.50 14.63 330,945 -0.39(-2.60%)
Jul 06, 2020 15.23 15.23 14.69 15.02 245,947 +0.15(+1.01%)
Jul 02, 2020 15.37 15.74 14.70 14.87 240,700 +0.00(+0.00%)
Jul 01, 2020 15.65 15.82 14.86 14.87 211,734 -0.74(-4.74%)
Jun 30, 2020 15.94 15.99 15.35 15.61 271,871 -0.11(-0.70%)
Jun 29, 2020 15.02 16.05 14.83 15.72 204,791 +1.03(+7.01%)
Jun 26, 2020 15.48 15.48 14.65 14.69 316,600 -0.79(-5.10%)
Jun 25, 2020 15.25 15.75 14.99 15.48 293,521 +0.01(+0.06%)
Jun 24, 2020 15.87 15.99 14.93 15.47 353,427 -0.76(-4.68%)
Jun 23, 2020 16.37 16.37 15.98 16.23 157,833 +0.17(+1.06%)
Jun 22, 2020 15.97 16.08 15.50 16.06 171,922 +0.07(+0.44%)
Jun 19, 2020 16.03 16.10 15.67 15.99 349,600 -0.02(-0.12%)
Jun 18, 2020 15.58 16.07 15.58 16.01 152,534 +0.21(+1.33%)
Jun 17, 2020 16.07 16.11 15.67 15.80 142,890 -0.26(-1.62%)
Jun 16, 2020 16.00 16.46 15.45 16.06 292,311 +0.84(+5.52%)
Jun 15, 2020 13.88 15.29 13.73 15.22 302,590 +0.61(+4.18%)
Jun 12, 2020 15.50 15.56 14.14 14.61 416,300 -0.06(-0.41%)
Jun 11, 2020 14.99 15.32 14.29 14.67 331,393 -1.37(-8.54%)
Jun 10, 2020 16.70 16.88 15.85 16.04 173,760 -0.47(-2.85%)
Jun 09, 2020 15.65 16.71 15.63 16.51 178,625 +0.31(+1.91%)
Jun 08, 2020 16.40 16.65 16.11 16.20 214,929 +0.18(+1.12%)
Jun 05, 2020 16.15 16.28 15.68 16.02 159,300 +0.91(+6.02%)
Jun 04, 2020 14.27 15.27 14.19 15.11 268,482 +0.67(+4.64%)
Jun 03, 2020 14.21 14.94 14.18 14.44 185,228 +0.44(+3.14%)
Jun 02, 2020 13.91 14.43 13.34 14.00 300,014 +0.56(+4.17%)
Jun 01, 2020 13.43 13.98 12.95 13.44 250,804 +0.12(+0.90%)
May 29, 2020 13.78 13.78 13.00 13.32 275,900 -0.39(-2.84%)
May 28, 2020 15.29 15.29 13.43 13.71 377,090 -1.14(-7.68%)
May 27, 2020 14.28 14.87 13.74 14.85 293,177 +1.11(+8.08%)
May 26, 2020 13.97 14.02 13.50 13.74 267,854 +0.51(+3.85%)
May 22, 2020 13.01 13.24 12.70 13.23 141,200 +0.24(+1.85%)
May 21, 2020 13.27 13.40 12.95 12.99 204,820 -0.24(-1.81%)
May 20, 2020 13.03 13.64 12.97 13.23 188,399 +0.56(+4.42%)
May 19, 2020 13.05 13.16 12.66 12.67 260,491 -0.64(-4.81%)
May 18, 2020 12.40 13.38 12.40 13.31 231,053 +1.53(+12.99%)
May 15, 2020 11.40 11.81 11.21 11.78 304,300 +0.25(+2.17%)
May 14, 2020 10.59 11.54 10.32 11.53 246,924 +0.58(+5.30%)
May 13, 2020 12.04 12.12 10.59 10.95 313,513 -1.24(-10.17%)
May 12, 2020 13.61 13.82 11.90 12.19 577,207 -0.18(-1.46%)
May 11, 2020 11.68 12.50 11.51 12.37 264,481 +0.40(+3.34%)
May 08, 2020 11.81 12.01 11.50 11.97 189,300 +0.59(+5.18%)
May 07, 2020 11.12 11.56 11.00 11.38 182,244 +0.50(+4.60%)
May 06, 2020 11.40 11.40 10.70 10.88 152,624 -0.45(-3.97%)
May 05, 2020 11.86 12.19 11.28 11.33 196,685 -0.14(-1.22%)
May 04, 2020 11.28 11.57 10.82 11.47 339,743 +0.39(+3.52%)
May 01, 2020 11.34 11.34 10.83 11.08 168,900 -0.62(-5.30%)
Apr 30, 2020 12.02 12.12 11.34 11.70 444,459 -0.68(-5.49%)
Apr 29, 2020 11.70 12.47 11.67 12.38 301,615 +1.15(+10.24%)
Apr 28, 2020 10.98 11.29 10.62 11.23 380,866 +0.64(+6.04%)
Apr 27, 2020 10.14 10.67 9.940 10.59 190,715 +0.62(+6.22%)
Apr 24, 2020 9.820 10.06 9.520 9.970 174,400 +0.20(+2.05%)
Apr 23, 2020 9.490 9.990 9.220 9.770 246,287 +0.46(+4.94%)
Apr 22, 2020 10.04 10.04 9.160 9.310 225,839 -0.36(-3.72%)
Apr 21, 2020 9.500 9.790 9.361 9.670 279,911 -0.21(-2.13%)
Apr 20, 2020 9.880 10.00 9.490 9.880 357,221 -0.24(-2.37%)
Apr 17, 2020 9.440 10.18 9.440 10.12 380,100 +1.08(+11.95%)
Apr 16, 2020 9.140 9.420 8.610 9.040 447,087 -0.26(-2.80%)
Apr 15, 2020 9.410 9.457 8.900 9.300 272,205 -0.39(-4.02%)
Apr 14, 2020 10.15 10.36 9.460 9.690 267,483 -0.16(-1.62%)
Apr 13, 2020 10.67 10.67 9.660 9.850 131,645 -0.93(-8.63%)
Apr 09, 2020 9.980 10.83 9.760 10.78 447,900 +1.12(+11.59%)
Apr 08, 2020 9.220 9.830 8.970 9.660 315,911 +0.60(+6.62%)
Apr 07, 2020 8.580 9.795 8.130 9.060 459,765 -0.17(-1.84%)
Apr 06, 2020 8.580 9.560 8.550 9.230 296,938 +1.14(+14.09%)
Apr 03, 2020 9.100 9.170 7.990 8.090 382,700 -1.03(-11.29%)
Apr 02, 2020 9.240 9.720 8.820 9.120 338,726 -0.37(-3.90%)
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.