Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.46 25.52 23.99 24.66 1,844 -0.23(-0.94%)
Jan 28, 2021 24.90 24.90 24.90 24.90 155 -1.72(-6.46%)
Jan 27, 2021 26.62 26.62 26.62 72 +0.00(+0.00%)
Jan 26, 2021 26.62 26.62 26.62 70 +0.00(+0.00%)
Jan 25, 2021 25.97 26.62 25.97 26.62 672 +0.17(+0.65%)
Jan 22, 2021 26.45 26.45 26.45 26.45 216 +0.64(+2.46%)
Jan 21, 2021 25.81 25.81 25.81 25.81 464 -0.46(-1.75%)
Jan 20, 2021 26.64 26.69 25.35 26.27 1,512 -0.82(-3.03%)
Jan 19, 2021 25.50 27.09 24.94 27.09 1,577 -0.95(-3.39%)
Jan 15, 2021 28.04 28.04 28.04 107 +0.00(+0.00%)
Jan 14, 2021 28.04 28.04 28.04 194 +0.00(+0.00%)
Jan 13, 2021 28.12 28.12 27.29 28.04 1,034 +0.18(+0.65%)
Jan 12, 2021 27.66 28.12 27.51 27.86 10,518 -0.48(-1.71%)
Jan 11, 2021 28.35 28.35 28.35 363 +0.00(+0.00%)
Jan 08, 2021 28.35 28.35 28.35 1 +0.00(+0.00%)
Jan 07, 2021 28.84 28.84 27.33 28.35 1,810 +0.46(+1.65%)
Jan 06, 2021 27.89 27.89 27.89 27.89 624 +0.00(+0.00%)
Jan 05, 2021 27.89 27.89 27.89 27.89 829 -0.80(-2.80%)
Jan 04, 2021 27.72 28.69 27.72 28.69 571 +0.46(+1.62%)
Dec 31, 2020 28.23 28.23 28.23 584 +1.86(+7.04%)
Dec 30, 2020 26.60 26.60 26.37 26.37 584 -0.36(-1.34%)
Dec 29, 2020 27.62 27.62 26.73 26.73 313 -1.38(-4.92%)
Dec 28, 2020 28.98 28.98 27.92 28.12 561 +0.51(+1.85%)
Dec 24, 2020 27.61 27.61 27.61 27.61 1,084 -1.56(-5.35%)
Dec 23, 2020 29.27 29.27 29.17 29.17 337 -0.02(-0.06%)
Dec 22, 2020 29.04 29.27 28.94 29.18 5,833 -0.32(-1.07%)
Dec 21, 2020 27.32 29.50 26.99 29.50 9,465 +2.51(+9.29%)
Dec 18, 2020 26.75 27.19 25.92 26.99 4,772 +0.73(+2.79%)
Dec 17, 2020 24.74 26.26 24.74 26.26 4,813 +0.66(+2.57%)
Dec 16, 2020 25.74 25.74 24.70 25.60 2,509 +1.52(+6.30%)
Dec 15, 2020 23.01 25.32 22.17 24.08 4,084 +1.36(+5.98%)
Dec 14, 2020 22.71 22.72 22.71 22.72 1,117 +0.16(+0.69%)
Dec 11, 2020 22.36 22.57 22.36 22.57 1,518 -0.03(-0.11%)
Dec 10, 2020 22.59 22.59 22.59 77 +0.00(+0.00%)
Dec 09, 2020 22.59 22.59 22.59 78 +0.00(+0.00%)
Dec 08, 2020 22.59 22.59 22.59 13 +0.00(+0.00%)
Dec 07, 2020 22.59 22.59 22.59 263 +0.00(+0.00%)
Dec 04, 2020 22.59 22.59 22.59 105 +0.00(+0.00%)
Dec 03, 2020 22.61 22.64 21.85 22.59 2,532 +0.36(+1.61%)
Dec 02, 2020 22.31 22.47 22.12 22.23 4,016 -0.54(-2.35%)
Dec 01, 2020 22.77 22.77 22.77 22.77 453 +0.35(+1.57%)
Nov 30, 2020 22.26 22.42 22.18 22.42 2,049 +0.29(+1.32%)
Nov 27, 2020 22.47 22.47 22.13 22.13 1,208 -0.14(-0.61%)
Nov 25, 2020 22.26 22.26 22.26 50 +0.00(+0.00%)
Nov 24, 2020 22.11 22.26 22.11 22.26 843 -0.48(-2.12%)
Nov 23, 2020 22.62 22.74 22.62 22.74 689 +0.10(+0.44%)
Nov 20, 2020 22.70 22.70 22.64 22.64 549 +0.21(+0.92%)
Nov 19, 2020 22.44 22.44 22.44 30 +0.00(+0.00%)
Nov 18, 2020 22.76 22.76 22.44 22.44 1,213 -0.21(-0.92%)
Nov 17, 2020 22.31 22.66 22.31 22.65 1,480 +0.79(+3.59%)
Nov 16, 2020 21.85 21.86 21.85 21.86 522 +0.03(+0.15%)
Nov 13, 2020 21.54 21.83 21.54 21.83 439 -0.24(-1.08%)
Nov 12, 2020 22.07 22.07 22.07 247 +0.00(+0.00%)
Nov 11, 2020 22.07 22.07 22.07 22.07 297 +1.04(+4.93%)
Nov 10, 2020 21.41 21.41 21.03 21.03 909 -0.58(-2.70%)
Nov 09, 2020 21.61 21.61 21.61 77 +0.00(+0.00%)
Nov 06, 2020 21.61 21.61 21.61 288 +0.00(+0.00%)
Nov 05, 2020 21.61 21.61 21.61 105 +0.00(+0.00%)
Nov 04, 2020 21.61 21.61 21.61 21.61 276 -0.59(-2.66%)
Nov 03, 2020 21.67 22.21 21.67 22.21 1,123 +0.55(+2.54%)
Nov 02, 2020 21.66 21.66 21.66 21.66 652 -0.06(-0.26%)
Oct 30, 2020 21.29 21.71 21.29 21.71 439 +0.04(+0.20%)
Oct 29, 2020 21.67 21.67 21.67 21.67 160 +0.11(+0.53%)
Oct 28, 2020 21.76 21.84 21.40 21.55 2,058 -0.30(-1.37%)
Oct 27, 2020 21.17 21.85 21.05 21.85 2,377 +0.46(+2.13%)
Oct 26, 2020 21.01 21.40 21.01 21.40 1,349 -0.12(-0.55%)
Oct 23, 2020 21.51 21.51 21.51 21.51 219 +0.30(+1.42%)
Oct 22, 2020 21.21 21.21 21.21 21.21 529 -0.36(-1.69%)
Oct 21, 2020 21.58 21.58 21.58 133 +0.00(+0.00%)
Oct 20, 2020 21.84 21.84 21.29 21.58 1,103 -0.28(-1.27%)
Oct 19, 2020 21.13 21.91 21.13 21.86 1,232 +0.00(+0.02%)
Oct 16, 2020 21.00 21.85 21.00 21.85 768 -0.22(-1.01%)
Oct 15, 2020 21.19 22.07 21.19 22.07 2,359 +0.91(+4.28%)
Oct 14, 2020 21.17 21.18 20.94 21.17 1,537 -0.23(-1.06%)
Oct 13, 2020 21.40 21.40 21.40 433 +0.00(+0.00%)
Oct 12, 2020 21.40 21.40 21.40 185 +0.00(+0.00%)
Oct 09, 2020 21.40 21.40 21.40 21.40 329 -0.09(-0.40%)
Oct 08, 2020 21.34 21.97 21.00 21.48 2,247 -0.66(-2.96%)
Oct 07, 2020 22.55 22.55 21.85 22.14 589 +0.23(+1.06%)
Oct 06, 2020 22.40 22.40 21.91 21.91 755 +0.00(+0.00%)
Oct 05, 2020 22.76 22.76 21.91 21.91 1,034 -1.99(-8.34%)
Oct 02, 2020 22.77 23.90 22.76 23.90 768 +1.41(+6.28%)
Oct 01, 2020 22.77 22.94 22.12 22.49 3,556 -0.37(-1.63%)
Sep 30, 2020 24.36 24.36 22.77 22.86 1,804 -1.68(-6.86%)
Sep 29, 2020 23.53 24.58 23.53 24.55 2,283 -0.60(-2.39%)
Sep 28, 2020 25.15 25.15 25.15 25.15 965 +1.11(+4.62%)
Sep 25, 2020 24.12 24.12 23.05 24.04 1,427 -0.09(-0.38%)
Sep 24, 2020 24.13 24.13 24.13 363 +0.00(+0.00%)
Sep 23, 2020 24.28 24.28 24.03 24.13 916 -0.43(-1.74%)
Sep 22, 2020 25.48 25.48 23.95 24.56 7,531 -1.26(-4.87%)
Sep 21, 2020 24.69 27.29 24.05 25.81 13,109 +1.23(+5.00%)
Sep 18, 2020 23.08 24.58 22.36 24.58 17,573 +1.07(+4.53%)
Sep 17, 2020 22.63 23.85 22.41 23.52 6,104 +0.08(+0.35%)
Sep 16, 2020 22.76 23.95 21.19 23.44 6,698 +1.13(+5.06%)
Sep 15, 2020 21.51 22.31 21.34 22.31 1,051 +0.15(+0.70%)
Sep 14, 2020 22.76 22.76 22.13 22.15 1,976 -0.59(-2.60%)
Sep 11, 2020 22.74 22.76 22.74 22.74 988 +0.89(+4.08%)
Sep 10, 2020 22.53 23.24 21.85 21.85 2,349 +0.20(+0.93%)
Sep 09, 2020 22.76 22.76 21.65 21.65 1,688 -1.54(-6.64%)
Sep 08, 2020 20.94 23.25 20.94 23.19 7,911 +2.29(+10.98%)
Sep 04, 2020 20.94 20.94 20.90 20.90 549 +0.18(+0.88%)
Sep 03, 2020 20.71 20.71 20.71 20.71 226 -0.23(-1.09%)
Sep 02, 2020 20.94 20.94 20.83 20.94 1,274 +1.49(+7.68%)
Sep 01, 2020 20.04 20.94 19.11 19.45 7,401 +0.07(+0.38%)
Aug 31, 2020 21.16 21.16 19.27 19.38 5,085 -0.87(-4.32%)
Aug 28, 2020 20.21 20.26 20.21 20.25 1,447 +0.31(+1.53%)
Aug 27, 2020 18.84 20.73 18.84 19.94 2,753 -0.94(-4.52%)
Aug 26, 2020 20.89 20.89 20.89 20.89 562 -0.48(-2.23%)
Aug 25, 2020 22.28 22.28 20.20 21.36 2,641 -0.92(-4.11%)
Aug 24, 2020 22.28 22.28 22.28 427 +0.00(+0.00%)
Aug 21, 2020 20.07 22.28 20.07 22.28 5,788 +1.39(+6.67%)
Aug 19, 2020 20.89 20.89 20.89 0 +0.76(+3.79%)
Aug 18, 2020 19.10 20.12 19.10 20.12 890 +0.00(+0.00%)
Aug 17, 2020 20.12 20.12 20.12 11 +0.00(+0.00%)
Aug 14, 2020 20.12 20.12 20.12 20.12 667 +0.18(+0.90%)
Aug 13, 2020 18.88 20.02 18.47 19.94 5,337 +0.46(+2.37%)
Aug 12, 2020 19.85 19.85 19.29 19.48 729 -1.01(-4.93%)
Aug 11, 2020 18.53 20.49 18.53 20.49 4,945 +1.55(+8.16%)
Aug 10, 2020 17.98 19.04 17.97 18.95 3,990 +0.54(+2.92%)
Aug 07, 2020 18.41 18.41 18.41 18.41 333 +0.08(+0.44%)
Aug 06, 2020 18.19 18.47 18.19 18.33 1,117 -0.35(-1.85%)
Aug 05, 2020 18.55 18.67 18.55 18.67 518 -0.18(-0.93%)
Aug 04, 2020 18.85 18.85 18.85 18.85 729 +0.17(+0.91%)
Aug 03, 2020 18.65 18.68 18.65 18.68 399 +0.16(+0.87%)
Jul 31, 2020 19.23 19.23 18.44 18.52 1,558 -0.93(-4.80%)
Jul 30, 2020 19.45 19.45 19.45 19.45 240 +0.16(+0.82%)
Jul 29, 2020 19.18 19.66 19.05 19.29 2,209 -0.78(-3.89%)
Jul 28, 2020 20.07 20.07 20.07 7 +0.00(+0.00%)
Jul 27, 2020 20.07 20.07 20.07 20.07 335 +0.69(+3.55%)
Jul 24, 2020 19.38 19.38 19.38 113 +0.00(+0.00%)
Jul 23, 2020 19.42 19.58 19.38 19.38 710 +0.41(+2.14%)
Jul 22, 2020 18.61 19.17 18.61 18.98 2,112 -0.77(-3.90%)
Jul 21, 2020 19.75 19.75 19.75 19.75 490 +0.40(+2.04%)
Jul 20, 2020 18.87 19.35 18.55 19.35 2,330 +0.98(+5.33%)
Jul 17, 2020 18.57 20.62 18.26 18.37 10,129 -2.16(-10.54%)
Jul 16, 2020 20.57 20.57 20.54 20.54 684 +0.08(+0.39%)
Jul 15, 2020 20.46 20.46 20.46 84 +0.00(+0.00%)
Jul 14, 2020 19.45 20.46 18.46 20.46 2,542 -1.10(-5.12%)
Jul 13, 2020 21.56 21.56 21.56 11 +0.00(+0.00%)
Jul 10, 2020 21.56 21.56 21.56 36 +0.00(+0.00%)
Jul 09, 2020 21.08 21.78 20.59 21.56 3,693 +0.50(+2.39%)
Jul 08, 2020 21.06 21.06 21.06 15 +0.00(+0.00%)
Jul 07, 2020 21.10 21.10 21.06 21.06 626 -0.19(-0.89%)
Jul 06, 2020 21.25 21.25 21.25 360 +0.00(+0.00%)
Jul 02, 2020 17.98 21.25 17.98 21.25 7,235 +2.38(+12.62%)
Jul 01, 2020 18.39 18.87 17.98 18.87 4,765 +0.89(+4.95%)
Jun 30, 2020 19.55 19.55 17.47 17.98 17,233 -1.89(-9.50%)
Jun 29, 2020 19.80 20.02 19.76 19.86 1,439 -0.89(-4.29%)
Jun 26, 2020 20.75 20.75 20.75 164 +0.00(+0.00%)
Jun 25, 2020 20.39 20.75 19.76 20.75 2,401 +0.00(+0.00%)
Jun 24, 2020 20.99 21.47 20.72 20.75 881 -0.58(-2.74%)
Jun 23, 2020 21.38 21.51 21.34 21.34 953 -0.24(-1.12%)
Jun 22, 2020 23.36 23.36 21.10 21.58 3,042 -1.87(-7.97%)
Jun 19, 2020 21.34 23.45 20.22 23.45 7,346 +2.60(+12.45%)
Jun 18, 2020 20.83 20.89 20.80 20.85 704 -0.56(-2.60%)
Jun 17, 2020 20.66 21.79 20.56 21.41 6,330 +0.73(+3.52%)
Jun 16, 2020 20.93 20.93 20.66 20.68 1,606 -0.20(-0.95%)
Jun 15, 2020 20.88 20.88 20.88 74 +0.00(+0.00%)
Jun 12, 2020 21.22 21.22 20.87 20.88 1,113 -0.01(-0.04%)
Jun 11, 2020 21.42 21.42 20.89 20.89 1,349 -1.35(-6.06%)
Jun 10, 2020 22.45 22.45 21.66 22.23 1,604 +0.23(+1.04%)
Jun 09, 2020 22.01 22.01 22.01 22.01 463 -0.45(-2.02%)
Jun 08, 2020 20.89 22.46 20.22 22.46 15,444 +1.56(+7.48%)
Jun 05, 2020 20.21 20.94 20.21 20.90 2,560 +1.13(+5.73%)
Jun 04, 2020 19.84 21.82 19.76 19.76 2,644 -0.31(-1.57%)
Jun 03, 2020 19.76 22.01 19.76 20.08 9,303 +0.36(+1.82%)
Jun 02, 2020 19.09 19.72 18.96 19.72 3,068 +0.00(+0.00%)
Jun 01, 2020 19.67 19.72 18.91 19.72 2,379 +0.00(+0.00%)
May 29, 2020 19.05 19.72 19.05 19.72 3,895 +0.84(+4.42%)
May 28, 2020 18.55 19.44 18.55 18.88 4,526 +0.33(+1.77%)
May 27, 2020 17.05 18.56 17.05 18.56 4,448 -0.04(-0.24%)
May 26, 2020 17.73 18.60 17.71 18.60 958 +1.26(+7.25%)
May 22, 2020 17.36 17.89 16.83 17.34 2,032 +0.45(+2.67%)
May 21, 2020 17.58 17.78 16.89 16.89 3,113 -0.41(-2.36%)
May 20, 2020 17.32 17.57 17.20 17.30 2,352 -0.33(-1.88%)
May 19, 2020 17.04 17.93 16.83 17.63 12,612 +0.06(+0.34%)
May 18, 2020 17.63 17.65 17.57 17.57 1,091 +1.18(+7.23%)
May 15, 2020 16.39 17.02 16.39 16.39 1,016 +0.35(+2.21%)
May 14, 2020 18.64 18.64 15.28 16.03 6,802 -1.68(-9.50%)
May 13, 2020 18.84 19.78 17.62 17.71 14,559 -1.77(-9.09%)
May 12, 2020 19.49 19.49 19.49 9 +0.00(+0.00%)
May 11, 2020 20.37 21.20 19.49 19.49 2,381 -0.66(-3.30%)
May 08, 2020 20.15 20.15 20.15 20.15 112 +0.58(+2.94%)
May 07, 2020 20.02 20.11 19.57 19.57 2,368 -0.32(-1.63%)
May 06, 2020 20.42 20.42 19.71 19.90 3,204 -1.45(-6.78%)
May 05, 2020 19.76 21.35 19.74 21.35 1,696 +2.01(+10.40%)
May 04, 2020 19.11 19.34 19.11 19.34 474 -0.23(-1.18%)
May 01, 2020 19.49 19.57 18.95 19.57 2,483 -0.50(-2.48%)
Apr 30, 2020 19.49 20.06 19.49 20.06 623 -0.18(-0.87%)
Apr 29, 2020 19.71 20.24 19.57 20.24 2,681 +1.06(+5.54%)
Apr 28, 2020 19.52 19.52 19.18 19.18 1,257 -0.74(-3.73%)
Apr 27, 2020 19.92 19.92 19.92 19.92 338 -0.13(-0.64%)
Apr 24, 2020 18.88 20.05 18.62 20.05 903 +1.41(+7.58%)
Apr 23, 2020 20.33 20.33 18.64 18.64 10,231 -0.63(-3.26%)
Apr 22, 2020 19.49 19.49 19.26 19.26 413 -1.06(-5.23%)
Apr 21, 2020 20.33 20.33 20.33 64 +0.00(+0.00%)
Apr 20, 2020 19.47 20.33 19.26 20.33 1,229 +0.84(+4.32%)
Apr 17, 2020 19.49 19.49 19.04 19.49 3,048 -0.43(-2.18%)
Apr 16, 2020 22.05 23.91 19.92 19.92 6,530 -1.78(-8.20%)
Apr 15, 2020 21.26 21.79 21.26 21.70 1,781 +0.64(+3.03%)
Apr 14, 2020 21.04 21.48 20.81 21.06 3,009 -0.73(-3.34%)
Apr 13, 2020 20.73 21.79 20.37 21.79 2,614 +0.98(+4.73%)
Apr 09, 2020 21.35 22.19 20.38 20.81 5,983 -0.45(-2.12%)
Apr 07, 2020 21.26 21.26 21.26 0 +0.49(+2.35%)
Apr 06, 2020 20.77 20.77 20.77 231 +0.00(+0.00%)
Apr 03, 2020 20.77 20.77 20.77 102 +0.00(+0.00%)
Apr 02, 2020 20.37 20.77 20.36 20.77 1,206 -0.02(-0.09%)
Apr 01, 2020 19.48 20.79 19.36 20.79 2,185 +0.00(+0.00%)
Mar 31, 2020 20.89 20.89 18.59 20.79 2,883 -0.47(-2.21%)
Mar 30, 2020 21.26 21.26 21.26 141 +0.00(+0.00%)
Mar 27, 2020 21.26 21.26 21.24 21.26 1,693 +0.00(+0.02%)
Mar 26, 2020 21.25 21.25 21.25 21.25 329 +0.88(+4.33%)
Mar 25, 2020 20.99 20.99 19.52 20.37 1,279 -1.70(-7.70%)
Mar 24, 2020 22.07 22.07 22.07 3 +0.00(+0.00%)
Mar 23, 2020 20.10 22.12 20.10 22.07 2,902 +1.53(+7.46%)
Mar 20, 2020 18.92 20.54 18.60 20.54 9,709 +0.04(+0.17%)
Mar 19, 2020 19.96 21.61 18.11 20.50 5,467 +1.98(+10.66%)
Mar 18, 2020 21.16 23.28 18.53 18.53 7,414 -1.90(-9.28%)
Mar 17, 2020 19.00 21.32 19.00 20.42 3,510 +1.42(+7.46%)
Mar 16, 2020 20.36 22.46 18.64 19.01 3,341 -2.60(-12.05%)
Mar 13, 2020 22.54 24.80 21.61 21.61 5,080 -0.53(-2.40%)
Mar 12, 2020 22.14 22.14 22.14 129 +0.00(+0.00%)
Mar 11, 2020 22.30 22.59 22.14 22.14 935 -0.35(-1.57%)
Mar 10, 2020 23.25 23.76 22.50 22.50 3,312 -0.80(-3.42%)
Mar 09, 2020 25.33 25.33 23.29 23.29 2,001 -1.06(-4.36%)
Mar 06, 2020 24.80 25.33 24.36 24.36 1,016 -0.44(-1.79%)
Mar 05, 2020 26.22 26.22 24.80 24.80 3,267 -1.03(-3.98%)
Mar 04, 2020 27.01 27.01 25.69 25.83 4,858 -0.48(-1.82%)
Mar 03, 2020 27.01 27.41 25.69 26.31 6,394 +0.30(+1.16%)
Mar 02, 2020 26.50 27.42 26.00 26.00 4,633 -0.23(-0.88%)
Feb 28, 2020 27.20 27.29 26.22 26.23 2,822 -0.97(-3.55%)
Feb 27, 2020 28.07 28.73 27.20 27.20 7,101 -0.92(-3.28%)
Feb 26, 2020 28.27 28.27 27.68 28.12 5,692 -0.61(-2.11%)
Feb 25, 2020 28.73 28.73 28.68 28.73 948 +0.00(+0.00%)
Feb 24, 2020 28.73 28.73 28.73 28.73 590 -0.08(-0.27%)
Feb 21, 2020 28.46 28.95 28.44 28.81 2,394 +0.38(+1.34%)
Feb 20, 2020 28.07 28.42 28.07 28.42 1,389 -0.30(-1.06%)
Feb 19, 2020 28.14 28.73 28.14 28.73 1,450 +0.27(+0.93%)
Feb 18, 2020 27.64 28.70 27.64 28.46 3,486 -0.13(-0.45%)
Feb 14, 2020 28.59 28.59 28.59 18 +0.00(+0.00%)
Feb 13, 2020 28.59 28.59 28.59 1 +0.00(+0.00%)
Feb 12, 2020 28.59 28.59 28.59 39 +0.00(+0.00%)
Feb 11, 2020 28.68 28.73 28.54 28.59 875 +0.19(+0.67%)
Feb 10, 2020 28.07 28.40 27.61 28.40 1,045 +0.33(+1.18%)
Feb 07, 2020 28.07 28.07 28.07 28.07 114 -0.74(-2.57%)
Feb 06, 2020 28.81 28.81 28.81 5 +0.00(+0.00%)
Feb 05, 2020 28.81 28.81 28.81 11 +0.00(+0.00%)
Feb 04, 2020 28.62 28.95 28.62 28.81 1,468 +0.17(+0.58%)
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.