Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 20.29 20.29 20.29 0 +0.40(+2.01%)
Mar 04, 2021 19.46 19.90 19.06 19.89 2,057,663 +1.39(+7.51%)
Mar 03, 2021 18.06 18.60 17.17 18.50 1,527,132 -0.04(-0.22%)
Mar 02, 2021 18.26 18.55 17.60 18.54 1,181,847 -0.19(-1.01%)
Mar 01, 2021 18.80 19.09 18.43 18.73 668,985 +0.30(+1.63%)
Feb 26, 2021 19.12 19.39 18.41 18.43 770,700 -0.89(-4.61%)
Feb 25, 2021 19.65 19.76 19.01 19.32 774,416 -0.59(-2.96%)
Feb 24, 2021 20.05 20.44 19.54 19.91 864,624 -0.16(-0.80%)
Feb 23, 2021 19.48 20.19 19.02 20.07 1,617,438 +1.21(+6.42%)
Feb 22, 2021 18.58 19.38 18.50 18.86 1,285,517 -1.78(-8.62%)
Feb 19, 2021 19.94 20.66 19.89 20.64 386,300 +0.69(+3.46%)
Feb 18, 2021 20.01 20.14 19.58 19.95 1,199,429 -0.25(-1.24%)
Feb 17, 2021 20.72 20.72 19.80 20.20 1,534,819 -0.64(-3.07%)
Feb 16, 2021 21.10 21.25 20.82 20.84 362,525 -0.03(-0.14%)
Feb 12, 2021 20.24 20.88 20.23 20.87 631,500 +0.45(+2.20%)
Feb 11, 2021 19.73 20.43 19.71 20.42 690,377 +0.97(+4.99%)
Feb 10, 2021 19.39 19.50 18.92 19.45 315,372 +0.02(+0.10%)
Feb 09, 2021 19.55 19.57 19.00 19.43 839,038 -0.45(-2.26%)
Feb 08, 2021 18.49 20.07 18.49 19.88 987,058 +1.53(+8.34%)
Feb 05, 2021 18.40 18.68 18.21 18.35 325,300 +0.20(+1.10%)
Feb 04, 2021 18.43 18.43 17.84 18.15 359,721 -0.15(-0.82%)
Feb 03, 2021 18.24 18.63 18.06 18.30 388,827 +0.11(+0.60%)
Feb 02, 2021 18.15 18.48 17.82 18.19 488,119 +0.50(+2.83%)
Feb 01, 2021 17.56 17.74 16.90 17.69 823,235 +0.36(+2.08%)
Jan 29, 2021 17.70 17.71 17.06 17.33 547,800 -0.53(-2.97%)
Jan 28, 2021 17.72 18.01 17.41 17.86 729,955 +0.29(+1.65%)
Jan 27, 2021 17.40 18.02 16.88 17.57 924,405 +0.09(+0.51%)
Jan 26, 2021 17.30 17.77 17.15 17.48 1,112,022 +0.55(+3.25%)
Jan 25, 2021 17.30 17.53 16.33 16.93 872,470 -0.55(-3.15%)
Jan 22, 2021 18.00 18.00 16.94 17.48 997,400 -0.67(-3.69%)
Jan 21, 2021 18.88 18.88 18.09 18.15 618,705 -0.79(-4.17%)
Jan 20, 2021 19.18 19.44 18.70 18.94 1,439,799 -0.15(-0.79%)
Jan 19, 2021 19.39 19.43 18.89 19.09 944,661 -0.01(-0.05%)
Jan 15, 2021 19.64 19.70 19.05 19.10 583,300 -1.04(-5.16%)
Jan 14, 2021 19.91 20.41 19.79 20.14 661,955 +0.33(+1.67%)
Jan 13, 2021 19.50 19.85 19.14 19.81 880,470 +0.33(+1.69%)
Jan 12, 2021 18.56 19.48 18.39 19.48 672,380 +1.03(+5.58%)
Jan 11, 2021 18.31 18.51 17.84 18.45 501,866 -0.28(-1.49%)
Jan 08, 2021 19.01 19.17 18.65 18.73 469,700 -0.08(-0.43%)
Jan 07, 2021 18.93 18.99 18.49 18.81 448,895 +0.08(+0.43%)
Jan 06, 2021 18.88 19.22 18.60 18.73 596,102 -0.09(-0.48%)
Jan 05, 2021 18.77 18.98 18.42 18.82 478,932 -0.03(-0.16%)
Jan 04, 2021 18.70 18.95 18.39 18.85 468,187 +0.42(+2.28%)
Dec 31, 2020 18.43 18.43 18.43 465,281 +0.08(+0.44%)
Dec 30, 2020 18.30 18.46 18.01 18.35 465,281 +0.05(+0.27%)
Dec 29, 2020 18.11 18.43 18.03 18.30 343,226 +0.29(+1.61%)
Dec 28, 2020 17.44 18.04 17.20 18.01 610,534 +0.60(+3.45%)
Dec 24, 2020 17.57 17.57 17.13 17.41 134,300 -1.22(-6.55%)
Dec 23, 2020 18.88 19.22 18.60 18.63 494,549 -0.13(-0.69%)
Dec 22, 2020 18.56 18.83 18.36 18.76 799,094 +0.10(+0.54%)
Dec 21, 2020 18.74 18.95 18.40 18.66 695,098 -0.57(-2.96%)
Dec 18, 2020 19.49 19.67 19.17 19.23 1,428,100 -0.31(-1.59%)
Dec 17, 2020 19.05 19.66 18.70 19.54 994,614 +0.60(+3.17%)
Dec 16, 2020 18.93 19.10 18.65 18.94 482,017 +0.01(+0.05%)
Dec 15, 2020 18.26 19.31 18.18 18.93 961,152 +0.95(+5.28%)
Dec 14, 2020 18.72 18.86 17.85 17.98 678,695 -0.63(-3.39%)
Dec 11, 2020 18.51 18.70 18.17 18.61 649,300 -0.12(-0.64%)
Dec 10, 2020 17.96 18.87 17.94 18.73 746,994 +0.61(+3.37%)
Dec 09, 2020 18.69 18.69 17.94 18.12 645,490 -0.44(-2.37%)
Dec 08, 2020 18.63 18.75 18.35 18.56 800,063 -0.09(-0.48%)
Dec 07, 2020 19.45 19.45 18.04 18.65 2,306,190 -0.99(-5.04%)
Dec 04, 2020 18.40 19.64 18.34 19.64 3,518,200 +2.46(+14.32%)
Dec 03, 2020 17.35 17.73 17.06 17.18 1,291,076 +0.19(+1.12%)
Dec 02, 2020 17.28 17.65 16.94 16.99 858,623 -0.30(-1.74%)
Dec 01, 2020 17.72 17.72 17.16 17.29 1,118,580 +0.03(+0.17%)
Nov 30, 2020 18.17 18.27 17.23 17.26 647,583 -0.98(-5.37%)
Nov 27, 2020 18.40 18.54 17.92 18.24 803,800 -0.21(-1.14%)
Nov 25, 2020 18.67 19.01 18.13 18.45 827,300 -0.23(-1.23%)
Nov 24, 2020 18.53 18.75 18.15 18.68 630,794 +0.50(+2.75%)
Nov 23, 2020 17.83 18.23 17.62 18.18 725,417 +0.61(+3.47%)
Nov 20, 2020 17.60 17.67 17.07 17.57 348,400 -0.12(-0.68%)
Nov 19, 2020 17.67 17.99 17.36 17.69 586,087 -0.02(-0.11%)
Nov 18, 2020 18.33 18.33 17.67 17.71 569,092 -0.54(-2.96%)
Nov 17, 2020 18.01 18.27 17.84 18.25 474,954 +0.09(+0.50%)
Nov 16, 2020 17.67 18.16 17.37 18.16 476,112 +0.83(+4.79%)
Nov 13, 2020 16.88 17.76 16.88 17.33 984,900 +0.51(+3.03%)
Nov 12, 2020 17.07 17.24 16.59 16.82 826,871 -0.37(-2.15%)
Nov 11, 2020 17.45 17.56 16.95 17.19 394,649 -0.16(-0.92%)
Nov 10, 2020 16.58 17.71 16.40 17.35 847,770 +0.88(+5.34%)
Nov 09, 2020 16.81 17.14 16.43 16.47 1,032,144 +0.33(+2.04%)
Nov 06, 2020 15.66 16.18 15.18 16.14 870,300 +0.38(+2.41%)
Nov 05, 2020 14.94 15.76 14.87 15.76 1,289,163 +1.47(+10.29%)
Nov 04, 2020 14.05 14.60 13.98 14.29 649,157 +0.35(+2.51%)
Nov 03, 2020 14.01 14.12 13.47 13.94 722,681 +0.18(+1.31%)
Nov 02, 2020 13.94 14.09 13.63 13.76 291,154 +0.03(+0.22%)
Oct 30, 2020 14.12 14.18 13.43 13.73 909,700 -0.43(-3.04%)
Oct 29, 2020 14.10 14.24 13.62 14.16 1,060,683 -0.05(-0.35%)
Oct 28, 2020 14.51 14.69 14.16 14.21 489,955 -0.76(-5.08%)
Oct 27, 2020 14.83 14.98 14.64 14.97 560,578 +0.19(+1.29%)
Oct 26, 2020 14.70 14.81 14.32 14.78 662,697 -0.12(-0.81%)
Oct 23, 2020 15.29 15.39 14.68 14.90 601,800 -0.33(-2.17%)
Oct 22, 2020 15.32 15.57 14.86 15.23 651,922 +0.04(+0.26%)
Oct 21, 2020 15.08 15.27 14.76 15.19 927,646 -0.07(-0.46%)
Oct 20, 2020 15.27 15.43 14.80 15.26 763,249 +0.15(+0.99%)
Oct 19, 2020 14.93 15.46 14.83 15.11 525,293 +0.34(+2.30%)
Oct 16, 2020 14.82 15.07 14.42 14.77 1,468,700 -0.17(-1.14%)
Oct 15, 2020 14.69 15.18 14.51 14.94 870,216 +0.11(+0.74%)
Oct 14, 2020 14.34 14.98 14.20 14.83 585,809 +0.51(+3.56%)
Oct 13, 2020 14.54 14.74 14.12 14.32 603,241 -0.48(-3.24%)
Oct 12, 2020 14.82 14.89 14.44 14.80 252,550 +0.13(+0.89%)
Oct 09, 2020 15.01 15.19 14.27 14.67 1,604,200 -0.20(-1.34%)
Oct 08, 2020 14.58 14.93 14.36 14.87 582,070 +0.40(+2.76%)
Oct 07, 2020 14.64 14.70 14.19 14.47 494,655 -0.19(-1.30%)
Oct 06, 2020 15.23 15.30 14.54 14.66 665,781 -0.38(-2.53%)
Oct 05, 2020 14.70 15.05 14.55 15.04 543,118 +0.42(+2.87%)
Oct 02, 2020 14.81 15.10 14.33 14.62 579,500 -0.47(-3.11%)
Oct 01, 2020 14.71 15.28 14.35 15.09 936,156 +0.24(+1.62%)
Sep 30, 2020 14.36 15.08 14.33 14.85 958,377 +0.57(+3.99%)
Sep 29, 2020 14.67 14.75 13.98 14.28 858,688 -0.49(-3.32%)
Sep 28, 2020 15.40 15.51 14.67 14.77 793,772 -0.37(-2.44%)
Sep 25, 2020 15.04 15.33 14.90 15.14 673,500 -0.38(-2.45%)
Sep 24, 2020 15.28 15.68 14.93 15.52 952,913 +0.15(+0.98%)
Sep 23, 2020 15.99 16.08 15.35 15.37 1,471,917 -0.63(-3.94%)
Sep 22, 2020 16.33 16.60 15.79 16.00 408,723 -0.28(-1.72%)
Sep 21, 2020 16.56 16.57 16.02 16.28 635,254 -0.56(-3.33%)
Sep 18, 2020 17.40 17.47 16.73 16.84 988,100 -0.57(-3.27%)
Sep 17, 2020 16.85 17.46 16.71 17.41 661,253 +0.15(+0.87%)
Sep 16, 2020 17.38 17.63 17.11 17.26 679,178 -0.02(-0.12%)
Sep 15, 2020 17.04 17.32 16.78 17.28 758,989 +0.28(+1.65%)
Sep 14, 2020 17.08 17.15 16.63 17.00 582,060 +0.19(+1.13%)
Sep 11, 2020 17.40 17.65 16.66 16.81 675,000 -0.44(-2.55%)
Sep 10, 2020 17.49 17.81 17.15 17.25 708,140 -0.29(-1.65%)
Sep 09, 2020 16.84 17.90 16.84 17.54 1,185,154 +0.95(+5.73%)
Sep 08, 2020 17.06 17.13 16.31 16.59 1,469,728 -0.95(-5.42%)
Sep 04, 2020 17.57 17.68 16.64 17.54 936,100 +0.19(+1.10%)
Sep 03, 2020 17.59 18.07 16.68 17.35 1,919,140 -0.21(-1.20%)
Sep 02, 2020 18.38 18.38 17.31 17.56 1,431,741 -0.86(-4.67%)
Sep 01, 2020 18.40 18.84 18.15 18.42 1,347,399 +0.26(+1.43%)
Aug 31, 2020 19.03 19.03 18.13 18.16 745,592 -1.01(-5.27%)
Aug 28, 2020 18.57 19.19 18.27 19.17 938,900 +0.83(+4.53%)
Aug 27, 2020 18.49 18.49 17.72 18.34 692,904 +0.04(+0.22%)
Aug 26, 2020 18.81 18.81 17.99 18.30 636,340 -0.37(-1.98%)
Aug 25, 2020 18.48 18.70 18.06 18.67 717,722 +0.16(+0.86%)
Aug 24, 2020 18.01 18.86 17.81 18.51 1,943,651 +0.58(+3.23%)
Aug 21, 2020 17.97 18.07 17.64 17.93 782,300 -0.10(-0.55%)
Aug 20, 2020 17.43 18.10 17.01 18.03 949,904 +0.26(+1.46%)
Aug 19, 2020 18.14 18.21 17.75 17.77 532,048 -0.37(-2.04%)
Aug 18, 2020 17.79 18.38 17.79 18.14 726,149 +0.53(+3.01%)
Aug 17, 2020 18.24 18.34 17.34 17.61 1,003,914 -0.81(-4.40%)
Aug 14, 2020 18.63 18.79 18.32 18.42 450,600 -0.04(-0.22%)
Aug 13, 2020 18.78 19.12 18.31 18.46 986,733 -0.20(-1.07%)
Aug 12, 2020 18.58 18.82 18.30 18.66 806,326 +0.47(+2.58%)
Aug 11, 2020 18.40 18.82 18.02 18.19 905,966 -0.40(-2.15%)
Aug 10, 2020 18.82 19.05 18.29 18.59 479,200 -0.11(-0.59%)
Aug 07, 2020 18.68 18.80 18.35 18.70 474,000 -0.10(-0.53%)
Aug 06, 2020 18.50 19.33 18.50 18.80 1,028,509 -0.38(-1.98%)
Aug 05, 2020 18.99 19.44 18.79 19.18 547,567 +0.44(+2.35%)
Aug 04, 2020 19.35 19.66 18.46 18.74 1,231,940 -0.84(-4.29%)
Aug 03, 2020 20.17 20.17 19.44 19.58 906,499 -0.62(-3.07%)
Jul 31, 2020 20.38 20.41 19.44 20.20 2,162,700 -0.23(-1.13%)
Jul 30, 2020 18.82 20.65 18.68 20.43 1,912,997 +1.28(+6.68%)
Jul 29, 2020 18.76 19.30 18.69 19.15 894,149 +0.49(+2.63%)
Jul 28, 2020 18.44 18.75 18.18 18.66 796,582 -0.08(-0.43%)
Jul 27, 2020 18.49 18.81 18.41 18.74 1,268,188 +0.42(+2.29%)
Jul 24, 2020 18.49 18.72 18.05 18.32 1,102,900 -0.47(-2.50%)
Jul 23, 2020 18.80 19.22 18.59 18.79 1,434,559 -0.20(-1.05%)
Jul 22, 2020 18.51 19.41 18.25 18.99 1,321,490 +0.59(+3.21%)
Jul 21, 2020 18.64 18.84 18.28 18.40 1,971,277 -0.08(-0.43%)
Jul 20, 2020 17.82 18.66 17.55 18.48 1,152,152 +0.69(+3.88%)
Jul 17, 2020 17.03 17.94 16.91 17.79 1,069,800 +0.83(+4.89%)
Jul 16, 2020 17.04 17.12 16.81 16.96 665,381 -0.23(-1.34%)
Jul 15, 2020 17.45 17.73 16.95 17.19 991,031 +0.18(+1.06%)
Jul 14, 2020 16.43 17.05 16.21 17.01 1,603,544 +0.40(+2.41%)
Jul 13, 2020 16.89 17.32 16.53 16.61 1,709,727 -0.28(-1.66%)
Jul 10, 2020 17.04 17.14 16.75 16.89 1,539,000 -0.23(-1.34%)
Jul 09, 2020 17.60 17.74 16.65 17.12 1,779,261 -0.44(-2.51%)
Jul 08, 2020 17.47 17.85 16.78 17.56 2,511,653 +0.29(+1.68%)
Jul 07, 2020 17.57 18.06 17.04 17.27 2,171,750 -0.55(-3.09%)
Jul 06, 2020 16.68 18.86 16.50 17.82 6,030,014 +2.24(+14.38%)
Jul 02, 2020 16.20 16.29 15.46 15.58 1,226,700 -0.42(-2.62%)
Jul 01, 2020 15.39 16.11 15.26 16.00 963,488 +0.94(+6.24%)
Jun 30, 2020 14.80 15.19 14.56 15.06 544,309 +0.07(+0.47%)
Jun 29, 2020 15.01 15.12 14.65 14.99 756,358 +0.16(+1.08%)
Jun 26, 2020 15.14 15.14 14.46 14.83 729,800 -0.56(-3.64%)
Jun 25, 2020 15.04 15.40 14.84 15.39 732,829 +0.49(+3.29%)
Jun 24, 2020 15.00 15.14 14.30 14.90 1,030,883 -0.37(-2.42%)
Jun 23, 2020 15.81 15.88 15.18 15.27 984,200 -0.30(-1.93%)
Jun 22, 2020 15.44 15.78 15.30 15.57 628,160 +0.27(+1.76%)
Jun 19, 2020 15.70 15.85 15.13 15.30 1,143,800 -0.12(-0.78%)
Jun 18, 2020 15.31 15.96 15.22 15.42 893,805 -0.27(-1.72%)
Jun 17, 2020 14.94 15.94 14.93 15.69 1,200,662 +0.75(+5.02%)
Jun 16, 2020 15.11 15.57 14.70 14.94 1,428,752 +0.34(+2.33%)
Jun 15, 2020 13.78 14.66 13.52 14.60 2,318,894 +0.06(+0.41%)
Jun 12, 2020 14.04 14.64 13.92 14.54 779,700 +1.09(+8.10%)
Jun 11, 2020 13.78 13.91 13.16 13.45 489,339 -1.36(-9.18%)
Jun 10, 2020 15.64 15.64 14.59 14.81 596,843 -0.77(-4.94%)
Jun 09, 2020 15.39 15.63 15.13 15.58 330,146 -0.26(-1.64%)
Jun 08, 2020 15.45 15.85 15.19 15.84 1,244,535 +0.68(+4.49%)
Jun 05, 2020 15.76 16.33 14.88 15.16 818,100 +0.24(+1.61%)
Jun 04, 2020 14.82 15.19 14.74 14.92 545,650 -0.08(-0.53%)
Jun 03, 2020 15.00 15.62 14.70 15.00 1,415,186 +0.37(+2.53%)
Jun 02, 2020 13.92 14.72 13.63 14.63 1,059,643 +0.91(+6.63%)
Jun 01, 2020 12.82 14.06 12.71 13.72 1,259,818 +0.94(+7.36%)
May 29, 2020 12.94 12.97 12.43 12.78 845,400 -0.27(-2.07%)
May 28, 2020 13.84 13.90 12.52 13.05 1,867,162 -0.60(-4.40%)
May 27, 2020 12.48 13.71 12.38 13.65 1,336,005 +1.09(+8.68%)
May 26, 2020 12.95 13.25 12.37 12.56 1,013,962 +0.25(+2.03%)
May 22, 2020 12.57 12.63 12.25 12.31 505,500 -0.23(-1.83%)
May 21, 2020 11.59 12.57 11.53 12.54 1,619,838 +1.04(+9.04%)
May 20, 2020 11.31 11.78 11.31 11.50 1,673,912 -0.22(-1.88%)
May 19, 2020 11.45 11.87 11.14 11.72 1,267,251 +0.40(+3.53%)
May 18, 2020 11.17 11.51 11.00 11.32 1,749,965 +0.60(+5.60%)
May 15, 2020 11.05 11.22 10.61 10.72 638,300 -0.34(-3.07%)
May 14, 2020 10.32 11.16 10.04 11.06 1,290,476 +0.45(+4.24%)
May 13, 2020 10.97 11.14 10.35 10.61 1,398,980 -0.32(-2.93%)
May 12, 2020 11.48 11.52 10.91 10.93 997,683 -0.54(-4.71%)
May 11, 2020 11.72 11.86 11.43 11.47 359,339 -0.39(-3.29%)
May 08, 2020 11.58 12.02 11.53 11.86 739,700 +0.48(+4.22%)
May 07, 2020 11.73 11.92 11.27 11.38 1,070,897 -0.37(-3.15%)
May 06, 2020 12.09 12.25 11.74 11.75 461,275 -0.30(-2.49%)
May 05, 2020 12.71 12.94 12.01 12.05 604,039 -0.35(-2.82%)
May 04, 2020 12.17 12.81 12.01 12.40 466,136 -0.04(-0.32%)
May 01, 2020 12.92 12.99 12.23 12.44 460,200 -0.90(-6.75%)
Apr 30, 2020 13.89 13.89 13.18 13.34 1,032,658 -0.70(-4.99%)
Apr 29, 2020 13.57 14.14 13.40 14.04 836,534 +0.84(+6.36%)
Apr 28, 2020 12.90 13.34 12.59 13.20 567,755 +0.56(+4.43%)
Apr 27, 2020 11.99 12.82 11.83 12.64 1,884,523 +0.83(+7.03%)
Apr 24, 2020 13.09 13.25 11.72 11.81 809,500 -1.40(-10.60%)
Apr 23, 2020 13.42 13.59 12.86 13.21 1,079,720 +0.00(+0.00%)
Apr 22, 2020 12.70 13.36 12.39 13.21 1,772,737 +1.01(+8.28%)
Apr 21, 2020 11.90 12.37 11.76 12.20 999,927 -0.22(-1.77%)
Apr 20, 2020 11.51 12.63 11.26 12.42 3,518,451 +0.59(+4.99%)
Apr 17, 2020 12.51 12.59 11.62 11.83 1,003,200 -0.27(-2.23%)
Apr 16, 2020 12.56 12.70 11.58 12.10 1,149,594 -0.33(-2.65%)
Apr 15, 2020 11.90 12.59 11.57 12.43 1,476,523 +0.10(+0.81%)
Apr 14, 2020 12.10 12.68 11.96 12.33 907,676 +0.38(+3.18%)
Apr 13, 2020 11.55 12.17 11.18 11.95 995,440 +0.48(+4.18%)
Apr 09, 2020 12.40 12.64 11.33 11.47 1,073,200 -0.54(-4.50%)
Apr 08, 2020 11.60 12.05 11.04 12.01 1,018,387 +0.58(+5.07%)
Apr 07, 2020 12.59 13.14 11.01 11.43 1,015,839 -0.53(-4.43%)
Apr 06, 2020 11.46 12.33 11.33 11.96 784,083 +0.91(+8.24%)
Apr 03, 2020 11.47 11.61 10.61 11.05 801,500 -0.39(-3.41%)
Apr 02, 2020 11.68 12.17 10.92 11.44 735,342 +0.08(+0.70%)
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.