Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.00 17.04 16.96 16.96 3,438 -0.20(-1.17%)
Apr 29, 2021 17.16 17.16 17.16 17.16 2 +0.19(+1.09%)
Apr 28, 2021 16.98 16.98 16.98 16.98 2 -0.12(-0.68%)
Apr 27, 2021 17.09 17.09 17.09 17.09 0 -0.05(-0.27%)
Apr 26, 2021 17.14 17.14 17.14 17.14 40 -0.09(-0.52%)
Apr 23, 2021 17.23 17.23 17.23 17.23 101 +0.03(+0.18%)
Apr 22, 2021 17.20 17.20 17.20 17.20 1 +0.09(+0.50%)
Apr 21, 2021 17.12 17.12 17.12 17.12 47 +0.12(+0.73%)
Apr 20, 2021 16.99 16.99 16.99 16.99 3 +0.11(+0.68%)
Apr 19, 2021 17.45 17.45 16.88 16.88 463 -0.21(-1.24%)
Apr 16, 2021 17.09 17.09 17.09 17.09 101 +0.07(+0.41%)
Apr 15, 2021 17.02 17.02 17.02 17.02 4 +0.05(+0.31%)
Apr 14, 2021 16.97 16.97 16.97 16.97 9 +0.24(+1.43%)
Apr 13, 2021 16.73 16.73 16.73 16.73 14 +0.09(+0.54%)
Apr 12, 2021 16.98 16.98 16.64 16.64 391 -0.09(-0.55%)
Apr 09, 2021 16.73 16.73 16.73 16.73 0 -0.20(-1.16%)
Apr 08, 2021 16.93 16.93 16.93 16.93 64 +0.09(+0.53%)
Apr 07, 2021 17.26 17.26 16.84 16.84 497 -0.00(-0.02%)
Apr 06, 2021 16.84 16.84 16.84 16.84 469 -0.07(-0.39%)
Apr 05, 2021 16.91 16.91 16.91 16.91 3 +0.28(+1.67%)
Apr 01, 2021 16.63 16.63 16.63 16.63 101 +0.14(+0.87%)
Mar 31, 2021 16.51 16.51 16.49 16.49 1,012 -0.28(-1.68%)
Mar 30, 2021 16.77 16.77 16.77 16.77 0 -0.01(-0.07%)
Mar 29, 2021 16.78 16.78 16.78 16.78 5 +0.12(+0.73%)
Mar 26, 2021 16.66 16.66 16.66 16.66 101 +0.12(+0.74%)
Mar 25, 2021 16.54 16.54 16.54 16.54 10 +0.10(+0.64%)
Mar 24, 2021 16.43 16.43 16.43 16.43 13 +0.01(+0.07%)
Mar 23, 2021 16.42 16.42 16.42 16.42 0 -0.21(-1.24%)
Mar 22, 2021 16.63 16.63 16.63 16.63 11 +0.03(+0.21%)
Mar 19, 2021 16.59 16.59 16.59 16.59 0 -0.17(-0.99%)
Mar 18, 2021 16.76 16.76 16.76 16.76 2 -0.04(-0.22%)
Mar 17, 2021 16.80 16.80 16.80 16.80 2 -0.18(-1.06%)
Mar 16, 2021 16.98 16.98 16.98 16.98 3 +0.06(+0.38%)
Mar 15, 2021 16.91 16.91 16.91 16.91 19 +0.15(+0.88%)
Mar 12, 2021 16.76 16.76 16.76 16.76 101 -0.00(-0.01%)
Mar 11, 2021 16.77 16.77 16.77 16.77 16 +0.01(+0.07%)
Mar 10, 2021 16.75 16.75 16.75 16.75 0 +0.20(+1.19%)
Mar 09, 2021 16.61 16.61 16.56 16.56 1,294 -0.05(-0.28%)
Mar 08, 2021 16.62 16.62 16.60 16.60 1,024 +0.21(+1.27%)
Mar 05, 2021 16.33 16.39 16.33 16.39 11,125 +0.11(+0.68%)
Mar 04, 2021 16.34 16.34 16.28 16.28 322 -0.05(-0.33%)
Mar 03, 2021 16.34 16.34 16.34 16.34 20 +0.21(+1.31%)
Mar 02, 2021 16.13 16.13 16.13 16.13 176 +0.26(+1.63%)
Mar 01, 2021 15.83 16.00 15.83 15.87 6,925 +0.19(+1.23%)
Feb 26, 2021 15.67 15.67 15.67 15.67 101 +0.10(+0.65%)
Feb 25, 2021 15.57 15.57 15.57 15.57 27 -0.26(-1.66%)
Feb 24, 2021 15.87 15.92 15.84 15.84 7,094 -0.08(-0.51%)
Feb 23, 2021 15.92 15.92 15.92 15.92 55 +0.15(+0.98%)
Feb 22, 2021 15.76 15.76 15.76 15.76 14 -0.05(-0.34%)
Feb 19, 2021 15.82 15.82 15.82 15.82 101 +0.08(+0.49%)
Feb 18, 2021 15.90 15.90 15.74 15.74 565 -0.26(-1.65%)
Feb 17, 2021 16.00 16.00 16.00 16.00 82 +0.17(+1.07%)
Feb 16, 2021 15.93 15.93 15.83 15.83 873 +0.14(+0.86%)
Feb 12, 2021 15.65 15.70 15.65 15.70 404 +0.08(+0.53%)
Feb 11, 2021 15.82 15.82 15.62 15.62 225 -0.25(-1.56%)
Feb 10, 2021 15.89 15.90 15.86 15.86 415 -0.12(-0.75%)
Feb 09, 2021 15.98 15.98 15.98 15.98 73 +0.28(+1.77%)
Feb 08, 2021 15.70 15.70 15.70 15.70 16 -0.02(-0.13%)
Feb 05, 2021 15.72 15.72 15.72 15.72 101 +0.01(+0.03%)
Feb 04, 2021 15.72 15.72 15.72 15.72 4 +0.17(+1.08%)
Feb 03, 2021 15.55 15.55 15.55 15.55 15 +0.00(+0.01%)
Feb 02, 2021 15.55 15.55 15.55 15.55 53 -0.26(-1.66%)
Feb 01, 2021 15.81 15.81 15.81 15.81 45 +0.52(+3.40%)
Jan 29, 2021 15.29 15.29 15.29 15.29 101 -0.43(-2.76%)
Jan 28, 2021 15.73 15.73 15.73 15.73 59 -0.00(-0.00%)
Jan 27, 2021 15.73 15.73 15.73 15.73 0 -0.28(-1.76%)
Jan 26, 2021 16.01 16.01 16.01 16.01 25 -0.08(-0.47%)
Jan 25, 2021 15.91 16.09 15.91 16.09 1,080 +0.16(+1.01%)
Jan 22, 2021 15.93 15.93 15.93 15.93 101 -0.05(-0.33%)
Jan 21, 2021 15.98 15.98 15.98 15.98 29 -0.10(-0.62%)
Jan 20, 2021 16.10 16.11 16.08 16.08 387 -0.10(-0.62%)
Jan 19, 2021 16.18 16.18 16.18 16.18 102 -0.22(-1.36%)
Jan 15, 2021 16.40 16.40 16.40 16.40 0 -0.02(-0.13%)
Jan 14, 2021 16.42 16.42 16.42 16.42 124 +0.12(+0.71%)
Jan 13, 2021 16.31 16.31 16.31 16.31 2 -0.12(-0.72%)
Jan 12, 2021 16.43 16.43 16.43 16.43 6 -0.20(-1.22%)
Jan 11, 2021 16.63 16.63 16.63 16.63 133 -0.12(-0.71%)
Jan 08, 2021 16.75 16.75 16.75 16.75 101 +0.14(+0.85%)
Jan 07, 2021 16.61 16.61 16.61 16.61 29 +0.16(+0.97%)
Jan 06, 2021 16.45 16.45 16.45 16.45 30 +0.32(+1.96%)
Jan 05, 2021 16.13 16.13 16.13 16.13 68 +0.02(+0.11%)
Jan 04, 2021 16.11 16.11 16.11 16.11 270 +0.17(+1.09%)
Dec 31, 2020 15.94 15.94 15.94 36 -0.20(-1.24%)
Dec 30, 2020 16.14 16.14 16.14 16.14 36 +0.00(+0.01%)
Dec 29, 2020 16.14 16.14 16.14 16.14 3 +0.31(+1.93%)
Dec 28, 2020 15.83 15.83 15.83 15.83 144 +0.18(+1.17%)
Dec 24, 2020 15.65 15.65 15.65 15.65 101 -0.08(-0.54%)
Dec 23, 2020 15.73 15.73 15.73 15.73 3 +0.35(+2.26%)
Dec 22, 2020 15.39 15.39 15.39 15.39 3 -0.19(-1.23%)
Dec 21, 2020 15.58 15.58 15.58 15.58 61 -0.27(-1.68%)
Dec 18, 2020 15.84 15.84 15.84 15.84 101 -0.20(-1.24%)
Dec 17, 2020 16.04 16.04 16.04 16.04 36 +0.20(+1.28%)
Dec 16, 2020 15.82 15.84 15.82 15.84 337 +0.13(+0.83%)
Dec 15, 2020 15.71 15.71 15.71 15.71 3 -0.04(-0.24%)
Dec 14, 2020 15.75 15.75 15.75 15.75 0 +0.01(+0.09%)
Dec 11, 2020 15.74 15.74 15.74 15.74 0 -0.02(-0.11%)
Dec 10, 2020 15.75 15.75 15.75 15.75 22 +0.30(+1.95%)
Dec 09, 2020 15.51 15.51 15.45 15.45 191 -0.18(-1.13%)
Dec 08, 2020 15.63 15.63 15.63 15.63 2 +0.00(+0.03%)
Dec 07, 2020 15.64 16.24 15.62 15.62 4,576 -0.16(-1.00%)
Dec 04, 2020 16.07 16.07 15.78 15.78 509 -0.06(-0.40%)
Dec 03, 2020 15.88 15.88 15.85 15.85 303 +0.05(+0.34%)
Dec 02, 2020 15.79 15.79 15.79 15.79 54 +0.20(+1.25%)
Dec 01, 2020 15.60 15.60 15.60 15.60 10 +0.40(+2.63%)
Nov 30, 2020 15.20 15.20 15.20 15.20 11 -0.20(-1.30%)
Nov 27, 2020 15.40 15.40 15.40 15.40 101 +0.01(+0.04%)
Nov 25, 2020 15.50 15.50 15.39 15.39 101 -0.17(-1.12%)
Nov 24, 2020 15.56 15.56 15.56 15.56 0 +0.22(+1.46%)
Nov 23, 2020 15.34 15.34 15.34 15.34 32 +0.12(+0.80%)
Nov 20, 2020 15.22 15.22 15.22 15.22 101 +0.01(+0.05%)
Nov 19, 2020 15.21 15.21 15.21 15.21 1 -0.16(-1.05%)
Nov 18, 2020 15.37 15.37 15.37 15.37 0 +0.09(+0.58%)
Nov 17, 2020 15.28 15.28 15.28 15.28 3 +0.08(+0.56%)
Nov 16, 2020 15.20 15.20 15.20 15.20 59 +0.42(+2.81%)
Nov 13, 2020 14.78 14.78 14.78 14.78 101 +0.20(+1.38%)
Nov 12, 2020 14.58 14.58 14.58 14.58 14 -0.25(-1.70%)
Nov 11, 2020 14.83 14.83 14.83 14.83 5 +0.17(+1.16%)
Nov 10, 2020 14.66 14.66 14.66 14.66 10 +0.27(+1.88%)
Nov 09, 2020 14.57 14.57 14.39 14.39 2,552 +0.39(+2.78%)
Nov 06, 2020 14.00 14.00 14.00 14.00 101 +0.03(+0.23%)
Nov 05, 2020 13.97 13.97 13.97 13.97 1 +0.38(+2.76%)
Nov 04, 2020 13.70 13.70 13.59 13.59 1,020 -0.01(-0.10%)
Nov 03, 2020 13.61 13.61 13.61 13.61 167 +0.12(+0.92%)
Nov 02, 2020 13.43 13.48 13.41 13.48 203 +0.09(+0.70%)
Oct 30, 2020 13.39 13.39 13.39 13.39 203 +0.06(+0.45%)
Oct 29, 2020 13.34 13.36 13.33 13.33 1,316 -0.10(-0.78%)
Oct 28, 2020 13.49 13.50 13.39 13.43 9,721 -0.42(-3.03%)
Oct 27, 2020 13.85 13.85 13.85 13.85 22 -0.12(-0.87%)
Oct 26, 2020 13.96 13.97 13.95 13.97 3,064 -0.20(-1.39%)
Oct 23, 2020 14.29 14.29 14.17 14.17 203 +0.03(+0.21%)
Oct 22, 2020 14.14 14.14 14.14 14.14 44 -0.01(-0.10%)
Oct 21, 2020 14.16 14.16 14.16 14.16 7 +0.16(+1.12%)
Oct 20, 2020 14.00 14.00 14.00 14.00 0 +0.21(+1.56%)
Oct 19, 2020 13.80 13.87 13.78 13.78 2,550 -0.08(-0.61%)
Oct 16, 2020 13.86 13.97 13.86 13.87 5,303 +0.06(+0.40%)
Oct 15, 2020 13.75 13.81 13.75 13.81 152 -0.00(-0.03%)
Oct 14, 2020 13.82 13.82 13.82 13.82 7 -0.04(-0.31%)
Oct 13, 2020 13.86 13.86 13.86 13.86 0 -0.08(-0.58%)
Oct 12, 2020 13.94 13.94 13.94 13.94 11 -0.07(-0.49%)
Oct 09, 2020 14.11 14.12 14.01 14.01 815 +0.05(+0.35%)
Oct 08, 2020 13.67 13.96 13.67 13.96 3,713 +0.32(+2.35%)
Oct 07, 2020 13.64 13.64 13.64 13.64 53 +0.27(+1.99%)
Oct 06, 2020 13.39 13.39 13.38 13.38 467 +0.04(+0.30%)
Oct 05, 2020 13.34 13.34 13.34 13.34 1 +0.06(+0.44%)
Oct 02, 2020 13.28 13.28 13.28 13.28 101 -0.00(-0.00%)
Oct 01, 2020 13.28 13.28 13.28 13.28 38 -0.30(-2.23%)
Sep 30, 2020 13.55 13.61 13.55 13.58 3,444 +0.13(+0.93%)
Sep 29, 2020 13.46 13.46 13.46 13.46 156 +0.01(+0.05%)
Sep 28, 2020 13.44 13.45 13.43 13.45 1,632 +0.18(+1.38%)
Sep 25, 2020 13.27 13.27 13.27 13.27 101 +0.15(+1.18%)
Sep 24, 2020 13.11 13.11 13.11 13.11 2 +0.17(+1.28%)
Sep 23, 2020 12.94 12.95 12.88 12.94 4,396 -0.03(-0.24%)
Sep 22, 2020 12.75 12.99 12.75 12.98 11,026 +0.25(+1.93%)
Sep 21, 2020 12.75 12.75 12.73 12.73 225 -0.16(-1.24%)
Sep 18, 2020 12.87 12.89 12.87 12.89 203 -0.07(-0.56%)
Sep 17, 2020 12.96 12.96 12.96 12.96 50 -0.22(-1.67%)
Sep 16, 2020 13.19 13.19 13.18 13.18 194 -0.01(-0.05%)
Sep 15, 2020 13.26 13.26 13.19 13.19 240 -0.09(-0.67%)
Sep 14, 2020 13.19 13.28 13.19 13.28 203 +0.21(+1.61%)
Sep 11, 2020 13.01 13.07 13.01 13.07 203 +0.07(+0.58%)
Sep 10, 2020 12.92 12.99 12.92 12.99 204 -0.03(-0.26%)
Sep 09, 2020 12.96 13.03 12.96 13.03 107 +0.04(+0.34%)
Sep 08, 2020 12.92 12.98 12.92 12.98 299 -0.13(-0.99%)
Sep 04, 2020 12.89 13.11 12.89 13.11 203 +0.00(+0.03%)
Sep 03, 2020 13.11 13.11 13.11 13.11 7 -0.22(-1.64%)
Sep 02, 2020 13.33 13.33 13.33 13.33 1 -0.17(-1.27%)
Sep 01, 2020 13.39 13.50 13.39 13.50 412 +0.25(+1.91%)
Aug 31, 2020 13.24 13.24 13.24 13.24 89 -0.43(-3.12%)
Aug 28, 2020 13.63 13.67 13.63 13.67 407 +0.16(+1.17%)
Aug 27, 2020 13.53 13.53 13.51 13.51 966 -0.08(-0.59%)
Aug 26, 2020 13.59 13.59 13.59 13.59 0 -0.23(-1.66%)
Aug 25, 2020 13.74 13.82 13.74 13.82 107 +0.10(+0.72%)
Aug 24, 2020 13.72 13.72 13.72 13.72 94 -0.01(-0.05%)
Aug 21, 2020 13.73 13.73 13.73 13.73 0 -0.21(-1.54%)
Aug 20, 2020 13.94 13.94 13.94 13.94 101 -0.10(-0.72%)
Aug 19, 2020 14.05 14.05 14.05 14.05 2 -0.03(-0.19%)
Aug 18, 2020 14.07 14.07 14.07 14.07 2 -0.06(-0.39%)
Aug 17, 2020 14.09 14.13 14.08 14.13 979 +0.07(+0.48%)
Aug 14, 2020 14.06 14.06 14.06 14.06 101 +0.09(+0.62%)
Aug 13, 2020 13.95 13.97 13.95 13.97 108 +0.00(+0.01%)
Aug 12, 2020 13.97 13.97 13.97 13.97 2 -0.03(-0.20%)
Aug 11, 2020 13.98 14.00 13.98 14.00 101 +0.13(+0.92%)
Aug 10, 2020 13.83 13.87 13.83 13.87 101 +0.12(+0.87%)
Aug 07, 2020 13.76 13.76 13.75 13.75 101 -0.01(-0.08%)
Aug 06, 2020 13.75 13.76 13.75 13.76 112 +0.02(+0.13%)
Aug 05, 2020 13.74 13.77 13.74 13.75 1,309 +0.16(+1.21%)
Aug 04, 2020 13.56 13.58 13.56 13.58 105 -0.02(-0.13%)
Aug 03, 2020 13.58 13.60 13.58 13.60 104 +0.20(+1.52%)
Jul 31, 2020 13.24 13.40 13.24 13.40 917 -0.04(-0.31%)
Jul 30, 2020 13.44 13.44 13.44 13.44 0 -0.19(-1.41%)
Jul 29, 2020 13.55 13.63 13.55 13.63 101 +0.02(+0.12%)
Jul 28, 2020 13.61 13.61 13.61 13.61 1 -0.05(-0.39%)
Jul 27, 2020 13.67 13.67 13.67 13.67 3 +0.16(+1.17%)
Jul 24, 2020 13.46 13.51 13.46 13.51 101 -0.07(-0.54%)
Jul 23, 2020 13.52 13.58 13.52 13.58 105 -0.03(-0.22%)
Jul 22, 2020 13.48 13.61 13.48 13.61 104 +0.22(+1.62%)
Jul 21, 2020 13.39 13.39 13.39 13.39 5 +0.25(+1.93%)
Jul 20, 2020 13.14 13.14 13.14 13.14 10 +0.01(+0.05%)
Jul 17, 2020 13.13 13.13 13.13 13.13 101 -0.08(-0.61%)
Jul 16, 2020 13.16 13.22 13.16 13.22 101 -0.04(-0.33%)
Jul 15, 2020 13.21 13.26 13.21 13.26 103 +0.22(+1.68%)
Jul 14, 2020 12.98 13.04 12.98 13.04 103 -0.02(-0.19%)
Jul 13, 2020 13.24 13.24 13.06 13.06 206 -0.09(-0.67%)
Jul 10, 2020 13.11 13.15 13.11 13.15 203 -0.07(-0.53%)
Jul 09, 2020 13.32 13.32 13.22 13.22 152 -0.29(-2.11%)
Jul 08, 2020 13.51 13.51 13.51 13.51 0 -0.10(-0.76%)
Jul 07, 2020 13.61 13.61 13.61 13.61 16 -0.10(-0.73%)
Jul 06, 2020 13.71 13.71 13.71 13.71 8 +0.06(+0.44%)
Jul 02, 2020 13.65 13.65 13.65 13.65 101 +0.05(+0.35%)
Jul 01, 2020 13.60 13.60 13.60 13.60 621 -0.05(-0.39%)
Jun 30, 2020 13.66 13.66 13.66 13.66 2 -0.03(-0.20%)
Jun 29, 2020 13.69 13.69 13.69 13.69 0 +0.16(+1.19%)
Jun 26, 2020 13.53 13.53 13.53 13.53 102 -0.16(-1.18%)
Jun 25, 2020 13.65 13.69 13.65 13.69 148 -0.03(-0.24%)
Jun 24, 2020 13.72 13.72 13.72 13.72 8 -0.17(-1.20%)
Jun 23, 2020 13.89 13.89 13.89 13.89 3 +0.07(+0.49%)
Jun 22, 2020 13.82 13.82 13.82 13.82 8 -0.08(-0.54%)
Jun 19, 2020 13.89 13.89 13.89 13.89 102 +0.25(+1.84%)
Jun 18, 2020 13.59 13.64 13.59 13.64 606 -0.06(-0.46%)
Jun 17, 2020 13.71 13.71 13.71 13.71 1 -0.04(-0.28%)
Jun 16, 2020 13.74 13.74 13.74 13.74 20 +0.16(+1.19%)
Jun 15, 2020 13.58 13.58 13.58 13.58 53 -0.12(-0.90%)
Jun 12, 2020 13.71 13.71 13.71 13.71 0 +0.40(+2.97%)
Jun 11, 2020 13.31 13.31 13.31 13.31 33 -0.61(-4.36%)
Jun 10, 2020 13.92 13.92 13.92 13.92 10 -0.29(-2.04%)
Jun 09, 2020 14.21 14.21 14.21 14.21 2,051 -0.37(-2.52%)
Jun 08, 2020 14.57 14.57 14.57 14.57 142 +0.34(+2.39%)
Jun 05, 2020 14.18 14.23 14.18 14.23 716 +0.46(+3.34%)
Jun 04, 2020 13.77 13.77 13.77 13.77 52 -0.17(-1.23%)
Jun 03, 2020 13.95 13.95 13.95 13.95 0 +0.26(+1.87%)
Jun 02, 2020 13.65 13.69 13.65 13.69 605 +0.18(+1.36%)
Jun 01, 2020 13.51 13.51 13.51 13.51 8 +0.31(+2.35%)
May 29, 2020 13.01 13.20 13.01 13.20 204 -0.11(-0.80%)
May 28, 2020 13.30 13.30 13.30 13.30 77 -0.20(-1.47%)
May 27, 2020 13.50 13.50 13.50 13.50 6 +0.26(+1.97%)
May 26, 2020 13.21 13.24 13.20 13.24 503 +0.20(+1.57%)
May 22, 2020 13.03 13.03 13.03 13.03 0 +0.04(+0.29%)
May 21, 2020 13.03 13.03 13.00 13.00 594 -0.20(-1.53%)
May 20, 2020 13.20 13.20 13.20 13.20 3 +0.16(+1.23%)
May 19, 2020 13.16 13.16 13.04 13.04 1,004 -0.58(-4.25%)
May 18, 2020 13.62 13.62 13.62 13.62 7 +0.57(+4.37%)
May 15, 2020 13.20 13.20 13.05 13.05 511 -0.21(-1.58%)
May 14, 2020 13.25 13.25 13.25 13.25 3 -0.07(-0.54%)
May 13, 2020 13.64 13.64 13.33 13.33 500 -0.37(-2.71%)
May 12, 2020 13.70 13.70 13.70 13.70 4 -0.08(-0.58%)
May 11, 2020 13.78 13.78 13.78 13.78 9 -0.04(-0.30%)
May 08, 2020 13.72 13.82 13.72 13.82 921 +0.31(+2.30%)
May 07, 2020 13.51 13.51 13.51 13.51 22 -0.05(-0.34%)
May 06, 2020 13.47 13.55 13.47 13.55 205 +0.07(+0.54%)
May 05, 2020 13.50 13.50 13.48 13.48 134 +0.11(+0.84%)
May 04, 2020 13.37 13.37 13.37 13.37 2 +0.30(+2.32%)
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.