Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.08 19.97 19.03 19.48 0 +0.40(+2.10%)
Aug 30, 2021 19.09 19.33 18.69 19.08 0 +0.54(+2.91%)
Aug 27, 2021 21.37 21.36 18.49 18.54 0 -2.83(-13.24%)
Aug 26, 2021 19.60 21.54 19.69 21.37 0 +1.77(+9.03%)
Aug 25, 2021 19.86 20.13 19.42 19.60 0 -0.26(-1.31%)
Aug 24, 2021 19.80 20.27 19.54 19.86 0 +0.06(+0.30%)
Aug 23, 2021 21.35 21.35 19.68 19.80 0 -1.17(-5.58%)
Aug 20, 2021 23.52 23.59 20.54 20.97 0 -2.55(-10.84%)
Aug 19, 2021 24.35 25.36 22.93 23.52 0 -0.83(-3.41%)
Aug 18, 2021 21.17 24.40 20.95 24.35 0 +3.18(+15.02%)
Aug 17, 2021 19.05 22.59 20.06 21.17 0 +2.12(+11.13%)
Aug 16, 2021 19.49 20.55 18.91 19.05 0 +0.53(+2.86%)
Aug 13, 2021 19.40 19.49 18.41 18.52 0 -0.88(-4.54%)
Aug 12, 2021 20.45 20.90 19.34 19.40 0 -1.05(-5.13%)
Aug 11, 2021 20.38 20.47 19.19 20.45 0 +0.07(+0.34%)
Aug 10, 2021 19.69 20.78 19.26 20.38 0 +0.69(+3.50%)
Aug 09, 2021 20.32 20.74 19.27 19.69 0 +0.08(+0.41%)
Aug 06, 2021 20.19 20.20 19.41 19.61 0 -0.58(-2.87%)
Aug 05, 2021 20.68 20.81 20.00 20.19 0 -0.49(-2.37%)
Aug 04, 2021 20.52 21.31 20.36 20.68 0 +0.16(+0.78%)
Aug 03, 2021 21.49 22.37 20.39 20.52 0 -0.97(-4.51%)
Aug 02, 2021 21.07 21.87 20.81 21.49 0 +0.68(+3.27%)
Jul 30, 2021 20.55 21.54 20.55 20.81 0 +0.26(+1.27%)
Jul 29, 2021 20.96 20.66 20.03 20.55 0 -0.41(-1.96%)
Jul 28, 2021 22.84 22.65 20.45 20.96 0 -1.88(-8.23%)
Jul 27, 2021 20.37 23.85 20.74 22.84 0 +2.47(+12.13%)
Jul 26, 2021 20.62 20.89 19.92 20.37 0 +1.31(+6.87%)
Jul 23, 2021 19.78 19.91 18.77 19.06 0 -0.72(-3.64%)
Jul 22, 2021 20.40 20.73 19.75 19.78 0 -0.62(-3.04%)
Jul 21, 2021 21.68 21.42 20.20 20.40 0 -1.28(-5.90%)
Jul 20, 2021 23.44 23.94 21.37 21.68 0 -1.76(-7.51%)
Jul 19, 2021 23.95 25.10 22.97 23.44 0 +2.38(+11.30%)
Jul 16, 2021 20.11 21.14 19.48 21.06 0 +0.95(+4.72%)
Jul 15, 2021 19.99 21.33 19.81 20.11 0 +0.12(+0.60%)
Jul 14, 2021 20.87 20.75 19.52 19.99 0 -0.88(-4.22%)
Jul 13, 2021 19.68 21.11 19.38 20.87 0 +1.19(+6.05%)
Jul 12, 2021 20.56 20.68 19.17 19.68 0 -1.55(-7.30%)
Jul 09, 2021 23.60 22.43 21.13 21.23 0 -2.37(-10.04%)
Jul 08, 2021 21.11 24.00 21.10 23.60 0 +2.49(+11.80%)
Jul 07, 2021 21.00 22.94 20.53 21.11 0 +0.11(+0.52%)
Jul 06, 2021 20.38 21.87 20.28 21.00 0 +1.72(+8.92%)
Jul 02, 2021 19.28 19.28 19.28 19.28 0 -0.79(-3.94%)
Jul 01, 2021 20.14 20.18 19.73 20.07 0 -0.07(-0.35%)
Jun 30, 2021 20.09 20.81 20.04 20.14 0 +0.05(+0.25%)
Jun 29, 2021 19.58 20.17 19.34 20.09 0 +0.51(+2.60%)
Jun 28, 2021 19.62 20.15 19.49 19.58 0 +0.27(+1.40%)
Jun 25, 2021 19.60 19.72 19.00 19.31 0 -0.29(-1.48%)
Jun 24, 2021 19.82 19.82 19.03 19.60 0 -0.22(-1.11%)
Jun 23, 2021 20.00 20.24 19.51 19.82 0 -0.18(-0.90%)
Jun 22, 2021 20.78 21.09 19.85 20.00 0 -0.78(-3.75%)
Jun 21, 2021 22.93 23.73 20.77 20.78 0 -1.65(-7.36%)
Jun 18, 2021 20.35 23.04 21.40 22.43 0 +2.08(+10.22%)
Jun 17, 2021 21.46 22.03 19.86 20.35 0 -1.11(-5.17%)
Jun 16, 2021 20.93 22.71 20.44 21.46 0 +0.53(+2.53%)
Jun 15, 2021 20.06 21.21 20.26 20.93 0 +0.87(+4.34%)
Jun 14, 2021 19.56 20.34 19.53 20.06 0 +0.90(+4.70%)
Jun 11, 2021 19.98 20.04 19.08 19.16 0 -0.82(-4.10%)
Jun 10, 2021 22.01 21.33 19.91 19.98 0 -2.03(-9.22%)
Jun 09, 2021 21.58 22.23 21.29 22.01 0 +0.43(+1.99%)
Jun 08, 2021 21.37 22.51 21.06 21.58 0 +0.21(+0.98%)
Jun 07, 2021 22.29 22.48 21.37 21.37 0 +0.15(+0.71%)
Jun 04, 2021 23.25 23.34 21.17 21.22 0 -2.03(-8.73%)
Jun 03, 2021 22.01 23.68 22.14 23.25 0 +1.24(+5.63%)
Jun 02, 2021 22.68 22.68 21.68 22.01 0 -0.67(-2.95%)
Jun 01, 2021 22.37 23.38 22.34 22.68 0 +1.24(+5.78%)
May 28, 2021 21.44 21.44 21.44 21.44 0 -0.68(-3.07%)
May 27, 2021 22.35 22.62 21.37 22.12 0 -0.23(-1.03%)
May 26, 2021 23.40 23.56 22.31 22.35 0 -1.05(-4.49%)
May 25, 2021 22.76 23.96 22.33 23.40 0 +0.64(+2.81%)
May 24, 2021 24.37 24.49 22.40 22.76 0 -1.54(-6.34%)
May 21, 2021 24.24 24.54 23.45 24.30 0 +0.06(+0.25%)
May 20, 2021 26.66 25.85 24.08 24.24 0 -2.42(-9.08%)
May 19, 2021 26.14 29.53 25.99 26.66 0 +0.52(+1.99%)
May 18, 2021 25.59 26.42 24.73 26.14 0 +0.55(+2.15%)
May 17, 2021 26.53 27.21 25.48 25.59 0 +0.60(+2.40%)
May 14, 2021 29.02 29.02 24.74 24.99 0 -4.03(-13.89%)
May 13, 2021 31.87 31.91 28.02 29.02 0 -2.85(-8.94%)
May 12, 2021 27.86 32.72 27.86 31.87 0 +4.01(+14.39%)
May 11, 2021 26.59 30.26 26.61 27.86 0 +1.27(+4.78%)
May 10, 2021 22.73 26.62 22.73 26.59 0 +3.80(+16.67%)
May 07, 2021 24.83 24.91 22.71 22.79 0 -2.04(-8.22%)
May 06, 2021 25.66 27.20 24.66 24.83 0 -0.83(-3.23%)
May 05, 2021 25.70 26.16 24.01 25.66 0 -0.04(-0.16%)
May 04, 2021 23.34 27.47 23.34 25.70 0 +2.36(+10.11%)
May 03, 2021 22.89 23.78 22.65 23.34 0 +0.44(+1.92%)
Apr 30, 2021 22.42 23.67 22.42 22.90 0 +0.48(+2.14%)
Apr 29, 2021 22.36 23.84 22.15 22.42 0 +0.06(+0.27%)
Apr 28, 2021 22.71 23.30 22.09 22.36 0 -0.35(-1.54%)
Apr 27, 2021 22.57 23.30 21.83 22.71 0 +0.14(+0.62%)
Apr 26, 2021 22.34 23.59 22.31 22.57 0 +0.25(+1.12%)
Apr 23, 2021 24.00 24.00 21.99 22.32 0 -1.68(-7.00%)
Apr 22, 2021 22.82 24.85 22.07 24.00 0 +1.18(+5.17%)
Apr 21, 2021 24.37 25.34 22.55 22.82 0 -1.55(-6.36%)
Apr 20, 2021 22.82 25.40 22.82 24.37 0 +1.55(+6.79%)
Apr 19, 2021 20.51 23.93 20.51 22.82 0 +2.31(+11.26%)
Apr 16, 2021 21.68 22.05 20.21 20.51 0 -1.17(-5.40%)
Apr 15, 2021 22.64 22.78 21.29 21.68 0 -0.96(-4.24%)
Apr 14, 2021 22.11 23.31 22.11 22.64 0 +0.53(+2.40%)
Apr 13, 2021 22.49 22.69 21.98 22.11 0 -0.38(-1.69%)
Apr 12, 2021 23.25 23.73 22.29 22.49 0 -0.74(-3.19%)
Apr 09, 2021 23.49 24.13 23.02 23.23 0 -0.26(-1.11%)
Apr 08, 2021 23.43 24.24 23.08 23.49 0 +0.06(+0.26%)
Apr 07, 2021 23.86 24.06 23.39 23.43 0 -0.43(-1.80%)
Apr 06, 2021 23.93 24.40 23.51 23.86 0 -0.07(-0.29%)
Apr 05, 2021 23.20 24.69 23.20 23.93 0 +0.72(+3.10%)
Apr 02, 2021 23.21 23.21 23.21 23.21 0 +0.00(+0.00%)
Apr 01, 2021 24.89 24.89 23.16 23.21 0 -1.68(-6.75%)
Mar 31, 2021 26.39 26.49 24.70 24.89 0 -1.50(-5.68%)
Mar 30, 2021 26.94 28.80 26.34 26.39 0 -0.55(-2.04%)
Mar 29, 2021 26.96 28.29 26.57 26.94 0 +1.30(+5.07%)
Mar 26, 2021 27.63 28.70 25.27 25.64 0 -1.99(-7.20%)
Mar 25, 2021 28.97 30.57 27.61 27.63 0 -1.34(-4.63%)
Mar 24, 2021 27.83 29.30 26.98 28.97 0 +1.14(+4.10%)
Mar 23, 2021 26.70 28.34 26.33 27.83 0 +1.13(+4.23%)
Mar 22, 2021 29.80 29.80 26.70 26.70 0 -2.95(-9.95%)
Mar 19, 2021 30.61 32.64 29.06 29.65 0 -0.96(-3.14%)
Mar 18, 2021 27.98 32.20 27.98 30.61 0 +2.63(+9.40%)
Mar 17, 2021 29.27 31.29 27.98 27.98 0 -1.29(-4.41%)
Mar 16, 2021 28.72 29.87 27.11 29.27 0 +0.55(+1.92%)
Mar 15, 2021 30.72 30.99 28.52 28.72 0 -1.38(-4.58%)
Mar 12, 2021 30.04 32.25 30.03 30.10 0 +0.06(+0.20%)
Mar 11, 2021 31.52 31.52 29.72 30.04 0 -1.48(-4.70%)
Mar 10, 2021 32.15 32.39 30.57 31.52 0 -0.63(-1.96%)
Mar 09, 2021 33.87 33.87 30.95 32.15 0 -1.72(-5.08%)
Mar 08, 2021 34.15 34.80 32.22 33.87 0 +1.98(+6.21%)
Mar 05, 2021 34.83 37.31 31.39 31.89 0 -2.94(-8.44%)
Mar 04, 2021 33.92 37.86 32.20 34.83 0 +0.91(+2.68%)
Mar 03, 2021 30.11 34.80 30.11 33.92 0 +3.81(+12.65%)
Mar 02, 2021 28.67 30.57 28.54 30.11 0 +1.44(+5.02%)
Mar 01, 2021 33.84 33.84 28.66 28.67 0 -5.39(-15.83%)
Feb 26, 2021 36.16 37.06 31.58 34.06 0 -2.10(-5.81%)
Feb 25, 2021 28.67 37.17 28.67 36.16 0 +7.49(+26.12%)
Feb 24, 2021 30.62 33.14 28.67 28.67 0 -1.95(-6.37%)
Feb 23, 2021 31.02 35.78 29.48 30.62 0 -0.40(-1.29%)
Feb 22, 2021 27.67 31.02 27.67 31.02 0 +3.28(+11.82%)
Feb 19, 2021 27.59 28.58 25.80 27.74 0 +0.15(+0.54%)
Feb 18, 2021 28.26 30.58 27.04 27.59 0 -0.67(-2.37%)
Feb 17, 2021 28.52 30.80 27.74 28.26 0 -0.26(-0.91%)
Feb 16, 2021 26.97 30.08 26.60 28.52 0 +2.16(+8.19%)
Feb 12, 2021 26.36 26.36 26.36 26.36 0 -0.71(-2.62%)
Feb 11, 2021 27.41 28.75 26.58 27.07 0 -0.34(-1.24%)
Feb 10, 2021 26.60 28.89 26.30 27.41 0 +0.81(+3.05%)
Feb 09, 2021 26.18 27.07 25.96 26.60 0 +0.42(+1.60%)
Feb 08, 2021 26.23 26.66 25.98 26.18 0 +0.72(+2.83%)
Feb 05, 2021 27.09 27.58 25.34 25.46 0 -1.63(-6.02%)
Feb 04, 2021 29.03 29.05 26.82 27.09 0 -1.94(-6.68%)
Feb 03, 2021 29.49 29.93 28.03 29.03 0 -0.46(-1.56%)
Feb 02, 2021 34.24 34.24 29.16 29.49 0 -4.75(-13.87%)
Feb 01, 2021 33.99 37.02 32.81 34.24 0 -3.20(-8.55%)
Jan 29, 2021 35.05 40.53 34.07 37.44 0 +2.39(+6.82%)
Jan 28, 2021 39.61 39.61 32.09 35.05 0 -4.56(-11.51%)
Jan 27, 2021 29.20 39.61 29.20 39.61 0 +10.41(+35.65%)
Jan 26, 2021 28.73 29.79 28.51 29.20 0 +0.47(+1.64%)
Jan 25, 2021 28.17 31.45 28.05 28.73 0 +0.66(+2.35%)
Jan 22, 2021 27.01 28.42 27.01 28.07 0 +1.06(+3.92%)
Jan 21, 2021 26.79 27.96 26.23 27.01 0 +0.22(+0.82%)
Jan 20, 2021 27.71 27.71 26.23 26.79 0 -0.92(-3.32%)
Jan 19, 2021 28.15 29.22 27.59 27.71 0 -1.46(-5.01%)
Jan 15, 2021 29.17 29.17 29.17 29.17 0 +0.62(+2.17%)
Jan 14, 2021 27.36 28.55 26.65 28.55 0 +1.19(+4.35%)
Jan 13, 2021 28.33 28.54 26.83 27.36 0 -0.97(-3.42%)
Jan 12, 2021 28.92 29.81 27.79 28.33 0 -0.59(-2.04%)
Jan 11, 2021 29.70 29.93 28.02 28.92 0 +0.99(+3.54%)
Jan 08, 2021 26.99 28.54 26.50 27.93 0 +0.94(+3.48%)
Jan 07, 2021 29.27 29.27 26.38 26.99 0 -2.28(-7.79%)
Jan 06, 2021 28.42 30.21 25.95 29.27 0 +0.85(+2.99%)
Jan 05, 2021 30.13 30.80 28.35 28.42 0 -1.71(-5.68%)
Jan 04, 2021 27.64 32.65 27.62 30.13 0 +3.20(+11.88%)
Dec 31, 2020 26.93 26.93 26.93 26.93 0 +0.64(+2.43%)
Dec 30, 2020 26.82 27.07 26.26 26.29 0 -0.53(-1.98%)
Dec 29, 2020 25.91 27.59 25.48 26.82 0 +0.91(+3.51%)
Dec 28, 2020 26.77 26.84 25.64 25.91 0 -0.03(-0.12%)
Dec 24, 2020 25.94 25.94 25.94 25.94 0 -1.39(-5.09%)
Dec 23, 2020 27.94 27.94 26.38 27.33 0 -0.61(-2.18%)
Dec 22, 2020 28.35 30.00 27.83 27.94 0 -0.41(-1.45%)
Dec 21, 2020 30.17 32.15 27.92 28.35 0 +1.44(+5.35%)
Dec 18, 2020 27.04 28.68 26.88 26.91 0 -0.13(-0.48%)
Dec 17, 2020 27.85 27.87 26.92 27.04 0 -0.81(-2.91%)
Dec 16, 2020 28.10 28.65 27.32 27.85 0 -0.25(-0.89%)
Dec 15, 2020 29.44 29.47 27.64 28.10 0 -1.34(-4.55%)
Dec 14, 2020 28.60 29.47 27.83 29.44 0 +0.44(+1.52%)
Dec 11, 2020 29.15 31.32 28.91 29.00 0 -0.15(-0.51%)
Dec 10, 2020 29.32 30.26 28.24 29.15 0 -0.17(-0.58%)
Dec 09, 2020 26.08 29.78 25.46 29.32 0 +3.24(+12.42%)
Dec 08, 2020 27.20 27.60 26.07 26.08 0 -1.12(-4.12%)
Dec 07, 2020 27.01 28.10 26.94 27.20 0 +0.18(+0.67%)
Dec 04, 2020 27.39 27.44 26.72 27.02 0 -0.37(-1.35%)
Dec 03, 2020 27.55 27.81 26.96 27.39 0 -0.16(-0.58%)
Dec 02, 2020 27.41 28.00 27.25 27.55 0 +0.14(+0.51%)
Dec 01, 2020 26.68 27.60 26.50 27.41 0 +0.73(+2.74%)
Nov 30, 2020 27.21 28.75 26.61 26.68 0 +0.56(+2.14%)
Nov 27, 2020 25.69 26.93 25.69 26.12 0 +0.43(+1.67%)
Nov 25, 2020 25.69 25.69 25.69 25.69 0 -0.30(-1.15%)
Nov 24, 2020 26.64 27.20 25.87 25.99 0 -0.65(-2.44%)
Nov 23, 2020 27.17 28.34 26.33 26.64 0 -0.27(-1.00%)
Nov 20, 2020 26.81 27.30 25.97 26.91 0 -0.40(-1.46%)
Nov 17, 2020 27.37 29.02 27.08 27.31 0 -0.06(-0.22%)
Nov 16, 2020 29.98 30.04 27.29 27.37 0 -1.66(-5.72%)
Nov 13, 2020 30.91 30.91 29.03 29.03 0 -1.88(-6.08%)
Nov 12, 2020 30.29 32.62 30.15 30.91 0 +0.62(+2.05%)
Nov 11, 2020 32.53 32.53 30.10 30.29 0 -2.27(-6.97%)
Nov 10, 2020 31.32 33.58 31.14 32.56 0 +1.24(+3.96%)
Nov 09, 2020 30.06 31.33 28.75 31.32 0 +1.31(+4.37%)
Nov 06, 2020 32.82 33.57 30.01 30.01 0 -2.81(-8.56%)
Nov 05, 2020 33.36 34.15 31.81 32.82 0 -0.54(-1.62%)
Nov 04, 2020 38.38 38.38 31.71 33.36 0 -5.02(-13.08%)
Nov 03, 2020 40.90 40.90 37.62 38.38 0 -2.52(-6.16%)
Nov 02, 2020 41.30 42.92 39.95 40.90 0 -0.40(-0.97%)
Oct 30, 2020 40.08 43.01 39.94 41.30 0 +1.22(+3.04%)
Oct 29, 2020 43.39 43.42 39.12 40.08 0 -3.31(-7.63%)
Oct 28, 2020 36.56 43.45 36.54 43.39 0 +6.83(+18.68%)
Oct 27, 2020 37.41 37.64 36.04 36.56 0 -0.85(-2.27%)
Oct 26, 2020 33.46 38.80 33.46 37.41 0 +3.96(+11.84%)
Oct 23, 2020 34.28 34.64 33.40 33.45 0 -0.83(-2.42%)
Oct 22, 2020 35.08 36.14 33.95 34.28 0 -0.80(-2.28%)
Oct 21, 2020 35.25 35.80 34.45 35.08 0 -0.17(-0.48%)
Oct 20, 2020 36.14 36.47 34.61 35.25 0 -0.89(-2.46%)
Oct 19, 2020 35.02 36.52 35.02 36.14 0 +1.12(+3.20%)
Oct 16, 2020 34.54 35.19 33.10 35.02 0 +0.48(+1.39%)
Oct 15, 2020 34.04 35.70 34.04 34.54 0 +0.50(+1.47%)
Oct 14, 2020 34.48 35.33 33.67 34.04 0 -0.44(-1.28%)
Oct 13, 2020 33.44 35.19 33.44 34.48 0 +1.04(+3.11%)
Oct 12, 2020 32.58 34.74 32.10 33.44 0 +0.84(+2.58%)
Oct 09, 2020 34.43 34.43 32.34 32.60 0 -1.83(-5.32%)
Oct 08, 2020 35.61 35.61 34.31 34.43 0 -1.18(-3.31%)
Oct 07, 2020 36.67 36.67 35.17 35.61 0 -1.06(-2.89%)
Oct 06, 2020 35.67 37.12 34.83 36.67 0 +1.00(+2.80%)
Oct 05, 2020 36.44 37.06 35.36 35.67 0 -0.77(-2.11%)
Oct 02, 2020 34.99 37.18 34.99 36.44 0 +1.45(+4.14%)
Oct 01, 2020 35.42 36.36 34.23 34.99 0 -0.43(-1.21%)
Sep 30, 2020 35.25 35.44 34.07 35.42 0 +0.17(+0.48%)
Sep 29, 2020 34.66 36.49 34.58 35.25 0 +0.59(+1.70%)
Sep 28, 2020 34.92 35.84 34.49 34.66 0 -0.27(-0.77%)
Sep 25, 2020 36.99 37.85 34.56 34.93 0 -2.06(-5.57%)
Sep 24, 2020 37.25 38.45 36.70 36.99 0 -0.26(-0.70%)
Sep 23, 2020 35.24 37.82 34.22 37.25 0 +2.01(+5.70%)
Sep 22, 2020 36.43 37.27 35.06 35.24 0 -1.19(-3.27%)
Sep 21, 2020 36.03 40.01 36.03 36.43 0 +0.39(+1.08%)
Sep 18, 2020 36.27 38.15 35.00 36.04 0 -0.23(-0.63%)
Sep 17, 2020 35.48 38.11 35.48 36.27 0 +0.79(+2.23%)
Sep 16, 2020 33.79 35.85 33.79 35.48 0 +1.69(+5.00%)
Sep 15, 2020 33.56 34.76 32.55 33.79 0 +0.23(+0.69%)
Sep 14, 2020 35.32 35.32 33.18 33.56 0 -1.71(-4.85%)
Sep 11, 2020 37.92 38.49 34.86 35.27 0 -2.65(-6.99%)
Sep 10, 2020 38.25 38.73 36.33 37.92 0 -0.33(-0.86%)
Sep 09, 2020 41.02 41.02 36.58 38.25 0 -2.77(-6.75%)
Sep 08, 2020 41.74 46.47 39.57 41.02 0 -0.72(-1.72%)
Sep 04, 2020 41.74 41.74 41.74 41.74 0 -0.35(-0.83%)
Sep 03, 2020 36.80 44.34 36.63 42.09 0 +5.29(+14.38%)
Sep 02, 2020 34.67 37.25 34.08 36.80 0 +2.13(+6.14%)
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.