Historical Prices

Date Open High Low Close Volume Change (%)
May 18, 2021 20.94 21.14 20.55 20.57 1,241,353 -0.27(-1.32%)
May 17, 2021 20.54 20.87 20.38 20.84 1,233,840 +0.17(+0.85%)
May 14, 2021 20.34 20.74 20.20 20.67 1,935,667 +0.37(+1.82%)
May 13, 2021 20.19 20.77 19.96 20.30 1,954,170 +0.11(+0.54%)
May 12, 2021 21.00 21.27 20.13 20.19 4,175,775 -0.94(-4.45%)
May 11, 2021 21.15 21.26 20.73 21.13 2,830,630 -0.58(-2.67%)
May 10, 2021 21.90 21.98 21.55 21.71 2,349,092 -0.14(-0.64%)
May 07, 2021 22.33 22.35 21.82 21.85 1,922,641 -0.44(-1.97%)
May 06, 2021 22.28 22.44 21.88 22.29 2,931,708 +0.19(+0.86%)
May 05, 2021 21.87 22.45 21.52 22.10 3,404,650 +0.35(+1.61%)
May 04, 2021 21.52 21.75 21.28 21.75 1,932,656 +0.21(+0.97%)
May 03, 2021 21.51 21.82 21.25 21.54 2,239,823 +0.08(+0.37%)
Apr 30, 2021 21.68 21.82 21.42 21.46 1,458,100 -0.27(-1.24%)
Apr 29, 2021 22.00 22.07 21.50 21.73 2,412,065 -0.26(-1.18%)
Apr 28, 2021 21.88 22.17 21.78 21.99 3,379,048 +0.19(+0.87%)
Apr 27, 2021 21.69 21.86 21.30 21.80 3,095,960 +0.14(+0.65%)
Apr 26, 2021 21.07 21.68 20.60 21.66 3,717,997 +0.61(+2.90%)
Apr 23, 2021 22.57 23.31 20.51 21.05 10,728,600 +0.17(+0.81%)
Apr 22, 2021 20.99 21.45 20.67 20.88 4,270,318 +0.03(+0.14%)
Apr 21, 2021 20.65 21.03 20.55 20.85 2,119,210 +0.38(+1.86%)
Apr 20, 2021 20.86 20.99 20.15 20.47 2,895,428 -0.37(-1.78%)
Apr 19, 2021 20.61 21.12 20.41 20.84 3,244,877 +0.34(+1.66%)
Apr 16, 2021 20.69 20.72 20.33 20.50 1,739,600 -0.03(-0.15%)
Apr 15, 2021 20.69 20.70 20.23 20.53 1,670,955 +0.10(+0.49%)
Apr 14, 2021 20.33 20.97 20.27 20.43 2,316,868 +0.08(+0.39%)
Apr 13, 2021 20.28 20.46 20.10 20.35 1,540,203 +0.09(+0.44%)
Apr 12, 2021 20.17 20.35 20.01 20.26 1,239,408 +0.11(+0.55%)
Apr 09, 2021 20.09 20.27 20.01 20.15 1,517,300 +0.16(+0.80%)
Apr 08, 2021 20.59 20.70 19.76 19.99 3,493,143 -0.58(-2.82%)
Apr 07, 2021 20.87 21.09 20.44 20.57 3,243,207 -0.15(-0.72%)
Apr 06, 2021 20.37 20.78 20.31 20.72 1,882,955 +0.26(+1.27%)
Apr 05, 2021 20.37 20.58 20.02 20.46 1,428,368 +0.24(+1.19%)
Apr 01, 2021 20.09 20.39 19.45 20.22 1,636,800 +0.30(+1.51%)
Mar 31, 2021 20.27 20.36 19.85 19.92 1,805,288 -0.31(-1.53%)
Mar 30, 2021 19.83 20.33 19.75 20.23 1,733,452 +0.42(+2.12%)
Mar 29, 2021 20.11 20.40 19.56 19.81 1,884,547 -0.38(-1.88%)
Mar 26, 2021 20.22 20.41 19.71 20.19 2,245,600 +0.20(+1.00%)
Mar 25, 2021 19.78 20.17 19.44 19.99 2,812,682 +0.26(+1.32%)
Mar 24, 2021 20.17 20.55 19.73 19.73 2,652,792 -0.41(-2.04%)
Mar 23, 2021 20.80 20.91 20.03 20.14 2,173,596 -0.74(-3.54%)
Mar 22, 2021 21.08 21.17 20.84 20.88 1,344,333 -0.21(-1.00%)
Mar 19, 2021 20.66 21.36 20.42 21.09 3,453,700 +0.30(+1.44%)
Mar 18, 2021 21.09 21.35 20.72 20.79 1,685,681 -0.29(-1.38%)
Mar 17, 2021 21.66 21.67 20.88 21.08 1,707,707 -0.66(-3.04%)
Mar 16, 2021 21.79 21.87 21.40 21.74 2,008,804 +0.13(+0.60%)
Mar 15, 2021 21.12 21.64 21.01 21.61 2,630,440 +0.64(+3.03%)
Mar 12, 2021 21.03 21.16 20.78 20.98 2,322,000 -0.02(-0.12%)
Mar 11, 2021 20.92 21.25 20.86 21.00 2,429,720 +0.20(+0.96%)
Mar 10, 2021 19.77 20.93 19.76 20.80 2,884,649 +1.13(+5.74%)
Mar 09, 2021 20.29 20.54 19.59 19.67 3,771,581 -0.82(-4.00%)
Mar 08, 2021 20.88 21.10 20.47 20.49 4,006,928 -0.27(-1.30%)
Mar 05, 2021 20.19 20.81 19.68 20.76 2,545,200 +0.70(+3.49%)
Mar 04, 2021 20.28 20.50 19.23 20.06 2,881,868 -0.28(-1.38%)
Mar 03, 2021 20.89 21.00 20.33 20.34 2,053,960 -0.44(-2.12%)
Mar 02, 2021 20.74 21.09 20.65 20.78 2,096,368 +0.00(+0.00%)
Mar 01, 2021 20.59 20.98 20.12 20.78 3,420,219 +0.58(+2.87%)
Feb 26, 2021 19.62 20.37 19.53 20.20 4,966,700 +0.57(+2.90%)
Feb 25, 2021 19.95 20.29 19.34 19.63 2,826,332 -0.08(-0.41%)
Feb 24, 2021 19.69 20.54 19.53 19.71 6,083,430 +0.20(+1.03%)
Feb 23, 2021 19.19 19.55 18.67 19.51 3,798,102 +0.05(+0.26%)
Feb 22, 2021 18.91 19.83 18.75 19.46 3,437,297 +0.44(+2.31%)
Feb 19, 2021 19.39 19.48 18.95 19.02 1,630,000 -0.04(-0.21%)
Feb 18, 2021 19.05 19.24 18.78 19.06 2,015,157 -0.04(-0.21%)
Feb 17, 2021 18.65 19.20 18.58 19.10 3,430,483 +0.45(+2.41%)
Feb 16, 2021 19.00 19.21 18.62 18.65 3,076,171 -0.06(-0.32%)
Feb 12, 2021 18.12 18.73 18.06 18.71 2,409,200 +0.62(+3.43%)
Feb 11, 2021 18.55 18.86 17.91 18.09 4,476,823 -0.38(-2.06%)
Feb 10, 2021 19.03 19.03 17.55 18.47 6,754,366 -0.39(-2.07%)
Feb 09, 2021 18.66 19.03 18.46 18.86 4,099,439 +0.40(+2.17%)
Feb 08, 2021 18.84 18.88 18.24 18.46 3,171,709 -0.05(-0.27%)
Feb 05, 2021 18.79 18.79 18.42 18.51 1,888,100 -0.05(-0.27%)
Feb 04, 2021 18.56 18.76 18.47 18.56 1,724,372 -0.01(-0.05%)
Feb 03, 2021 18.47 18.64 18.11 18.57 1,490,317 +0.16(+0.87%)
Feb 02, 2021 18.32 18.56 18.02 18.41 2,412,508 +0.13(+0.71%)
Feb 01, 2021 18.34 18.35 17.86 18.28 1,511,139 +0.16(+0.88%)
Jan 29, 2021 18.04 18.27 17.76 18.12 3,236,500 +0.06(+0.33%)
Jan 28, 2021 17.96 18.18 17.70 18.06 2,030,306 -0.04(-0.22%)
Jan 27, 2021 17.21 18.13 16.92 18.10 3,983,484 +0.42(+2.38%)
Jan 26, 2021 18.13 18.14 17.49 17.68 1,934,848 -0.34(-1.89%)
Jan 25, 2021 18.37 18.60 17.64 18.02 1,545,239 -0.35(-1.91%)
Jan 22, 2021 18.10 18.41 17.81 18.37 1,388,800 +0.14(+0.77%)
Jan 21, 2021 18.35 18.56 18.18 18.23 1,341,268 -0.10(-0.55%)
Jan 20, 2021 18.82 19.01 18.27 18.33 2,664,087 -0.49(-2.60%)
Jan 19, 2021 18.73 18.94 18.64 18.82 1,433,402 +0.06(+0.32%)
Jan 15, 2021 18.56 18.89 18.33 18.76 1,554,100 -0.06(-0.32%)
Jan 14, 2021 19.09 19.28 18.78 18.82 1,333,164 -0.10(-0.53%)
Jan 13, 2021 19.05 19.42 18.89 18.92 3,441,489 -0.23(-1.20%)
Jan 12, 2021 18.45 19.23 18.43 19.15 2,117,537 +0.73(+3.96%)
Jan 11, 2021 18.20 18.46 18.16 18.42 1,311,421 +0.13(+0.71%)
Jan 08, 2021 18.33 18.33 18.10 18.29 1,789,100 +0.03(+0.16%)
Jan 07, 2021 18.11 18.34 18.08 18.26 1,592,082 +0.16(+0.88%)
Jan 06, 2021 17.63 18.18 17.63 18.10 2,981,484 +0.41(+2.32%)
Jan 05, 2021 17.31 17.74 17.20 17.69 1,584,741 +0.44(+2.55%)
Jan 04, 2021 17.60 17.65 16.85 17.25 3,151,032 -0.20(-1.15%)
Dec 31, 2020 17.45 17.45 17.45 1,435,356 -0.06(-0.34%)
Dec 30, 2020 17.28 17.54 17.28 17.51 1,435,356 +0.24(+1.39%)
Dec 29, 2020 17.55 17.73 17.02 17.27 2,349,351 -0.35(-1.99%)
Dec 28, 2020 17.63 17.76 17.44 17.62 2,323,492 +0.09(+0.51%)
Dec 24, 2020 17.67 17.80 17.46 17.53 735,000 -0.08(-0.45%)
Dec 23, 2020 17.59 17.70 17.44 17.61 2,411,344 +0.08(+0.46%)
Dec 22, 2020 17.69 17.91 17.52 17.53 1,834,645 -0.23(-1.30%)
Dec 21, 2020 17.71 17.94 17.36 17.76 2,146,999 -0.36(-1.99%)
Dec 18, 2020 17.96 18.39 17.96 18.12 7,985,800 +0.17(+0.95%)
Dec 17, 2020 17.89 18.35 17.71 17.95 2,816,681 +0.11(+0.62%)
Dec 16, 2020 17.26 17.90 17.10 17.84 5,094,549 +0.66(+3.84%)
Dec 15, 2020 16.29 17.27 16.17 17.18 7,138,910 +0.84(+5.14%)
Dec 14, 2020 16.19 16.42 16.11 16.34 2,410,478 +0.39(+2.45%)
Dec 11, 2020 15.68 16.03 15.68 15.95 1,696,600 +0.17(+1.08%)
Dec 10, 2020 16.06 16.20 15.75 15.78 1,849,662 -0.40(-2.47%)
Dec 09, 2020 16.03 16.75 16.00 16.18 3,948,427 +0.05(+0.31%)
Dec 08, 2020 15.38 16.23 15.28 16.13 4,625,041 +0.70(+4.54%)
Dec 07, 2020 15.42 15.67 15.35 15.43 1,809,647 -0.04(-0.26%)
Dec 04, 2020 15.57 15.65 15.40 15.47 1,652,600 -0.10(-0.64%)
Dec 03, 2020 15.65 15.80 15.47 15.57 2,152,640 +0.00(+0.00%)
Dec 02, 2020 15.50 15.66 15.18 15.57 2,533,763 -0.13(-0.83%)
Dec 01, 2020 15.67 15.87 15.52 15.70 2,435,391 +0.21(+1.36%)
Nov 30, 2020 15.87 15.97 15.38 15.49 3,180,598 -0.45(-2.82%)
Nov 27, 2020 15.75 16.03 15.74 15.94 1,143,100 +0.23(+1.46%)
Nov 25, 2020 15.42 15.87 15.39 15.71 2,860,700 +0.20(+1.29%)
Nov 24, 2020 15.53 15.65 15.33 15.51 7,696,024 +0.04(+0.26%)
Nov 23, 2020 15.20 15.85 15.18 15.47 4,995,927 +0.43(+2.86%)
Nov 20, 2020 14.90 15.07 14.69 15.04 2,302,400 +0.06(+0.40%)
Nov 19, 2020 14.61 15.03 14.57 14.98 3,442,914 +0.44(+3.03%)
Nov 18, 2020 14.70 14.86 14.42 14.54 4,738,866 +0.04(+0.28%)
Nov 17, 2020 14.21 14.53 13.95 14.50 5,509,661 +0.14(+0.97%)
Nov 16, 2020 13.95 14.68 13.86 14.36 7,153,080 +0.59(+4.28%)
Nov 13, 2020 13.66 13.84 13.57 13.77 1,647,000 +0.22(+1.62%)
Nov 12, 2020 13.76 13.87 13.48 13.55 2,509,037 -0.33(-2.38%)
Nov 11, 2020 14.03 14.05 13.73 13.88 2,915,703 -0.09(-0.64%)
Nov 10, 2020 13.60 14.08 13.39 13.97 3,906,732 +0.43(+3.18%)
Nov 09, 2020 14.61 14.68 13.54 13.54 4,531,285 -0.70(-4.88%)
Nov 06, 2020 14.70 14.88 14.19 14.23 4,725,000 -0.11(-0.73%)
Nov 05, 2020 13.72 14.42 13.72 14.34 2,992,016 +0.75(+5.52%)
Nov 04, 2020 13.82 14.10 13.58 13.59 2,710,150 -0.38(-2.72%)
Nov 03, 2020 14.02 14.24 13.88 13.97 3,436,703 +0.04(+0.29%)
Nov 02, 2020 13.90 14.01 13.73 13.93 3,015,322 +0.16(+1.16%)
Oct 30, 2020 13.94 14.02 13.54 13.77 2,910,200 -0.23(-1.64%)
Oct 29, 2020 14.08 14.15 13.76 14.00 3,414,425 -0.05(-0.36%)
Oct 28, 2020 13.93 14.19 13.81 14.05 3,898,585 -0.22(-1.54%)
Oct 27, 2020 13.80 14.36 13.71 14.27 5,406,065 +0.52(+3.78%)
Oct 26, 2020 14.00 14.12 13.40 13.75 6,747,981 -0.40(-2.86%)
Oct 23, 2020 13.85 14.82 13.80 14.15 27,723,100 +1.23(+9.56%)
Oct 22, 2020 12.50 13.07 12.44 12.92 7,869,636 +0.47(+3.78%)
Oct 21, 2020 12.60 12.66 12.45 12.45 2,765,379 -0.10(-0.80%)
Oct 20, 2020 12.62 12.77 12.51 12.55 2,835,336 +0.03(+0.24%)
Oct 19, 2020 12.89 13.01 12.50 12.52 3,862,247 -0.08(-0.63%)
Oct 16, 2020 12.40 12.63 12.32 12.60 3,998,200 +0.21(+1.69%)
Oct 15, 2020 12.30 12.51 12.20 12.39 3,282,763 -0.04(-0.36%)
Oct 14, 2020 12.55 12.70 12.43 12.44 5,856,623 -0.12(-0.92%)
Oct 13, 2020 12.55 12.69 12.48 12.55 6,196,652 -0.06(-0.48%)
Oct 12, 2020 12.63 12.68 12.40 12.61 4,704,200 +0.12(+0.96%)
Oct 09, 2020 12.76 12.83 12.49 12.49 4,938,200 -0.11(-0.87%)
Oct 08, 2020 12.53 12.69 12.33 12.60 4,538,016 +0.25(+2.02%)
Oct 07, 2020 12.38 12.61 12.29 12.35 3,254,647 +0.10(+0.82%)
Oct 06, 2020 12.32 12.62 12.25 12.25 5,027,450 +0.01(+0.08%)
Oct 05, 2020 12.30 12.46 12.09 12.24 13,279,764 +0.17(+1.37%)
Oct 02, 2020 11.71 12.11 11.70 12.07 11,679,100 +0.15(+1.30%)
Oct 01, 2020 11.73 11.98 11.69 11.92 2,190,160 +0.22(+1.88%)
Sep 30, 2020 11.58 12.03 11.58 11.70 3,670,541 +0.20(+1.74%)
Sep 29, 2020 11.55 11.91 11.46 11.50 3,203,017 +0.10(+0.88%)
Sep 28, 2020 11.42 11.53 11.23 11.40 3,483,995 +0.07(+0.62%)
Sep 25, 2020 11.35 11.51 11.29 11.33 3,066,300 +0.00(+0.00%)
Sep 24, 2020 11.25 11.45 11.15 11.33 4,184,356 +0.04(+0.35%)
Sep 23, 2020 11.35 11.57 11.29 11.29 2,711,414 -0.01(-0.09%)
Sep 22, 2020 11.72 11.94 11.16 11.30 4,271,991 -0.30(-2.59%)
Sep 21, 2020 11.35 11.63 11.15 11.60 5,238,032 -0.06(-0.51%)
Sep 18, 2020 11.84 12.12 11.61 11.66 6,441,900 -0.20(-1.69%)
Sep 17, 2020 11.35 12.11 11.12 11.86 9,371,784 +0.42(+3.67%)
Sep 16, 2020 11.09 11.62 11.07 11.44 3,857,568 +0.39(+3.53%)
Sep 15, 2020 10.99 11.18 10.71 11.05 2,405,568 +0.08(+0.73%)
Sep 14, 2020 11.02 11.14 10.87 10.97 1,894,854 -0.04(-0.36%)
Sep 11, 2020 11.18 11.19 10.96 11.01 2,413,400 -0.07(-0.63%)
Sep 10, 2020 11.01 11.28 10.96 11.08 1,863,096 +0.11(+1.00%)
Sep 09, 2020 10.92 11.12 10.65 10.97 3,103,882 +0.12(+1.11%)
Sep 08, 2020 10.66 10.93 10.57 10.85 1,998,099 +0.04(+0.42%)
Sep 04, 2020 11.08 11.09 10.54 10.80 1,661,100 -0.17(-1.50%)
Sep 03, 2020 11.44 11.48 10.94 10.97 1,437,901 -0.42(-3.69%)
Sep 02, 2020 11.19 11.42 11.06 11.39 1,444,011 +0.24(+2.15%)
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.