Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2021 19.63 19.63 19.63 35 -1.24(-5.94%)
May 26, 2021 20.87 20.87 20.87 20.87 251 +0.29(+1.38%)
May 25, 2021 20.20 20.95 20.20 20.59 356 +0.98(+5.03%)
May 21, 2021 19.60 19.60 19.60 5 +0.60(+3.16%)
May 18, 2021 19.00 19.00 19.00 0 +0.57(+3.09%)
May 13, 2021 18.43 18.43 18.43 4 +0.13(+0.71%)
May 12, 2021 18.30 18.30 18.30 18.30 400 -1.48(-7.51%)
May 10, 2021 19.79 19.79 19.79 55 +0.25(+1.31%)
May 07, 2021 19.53 19.53 19.53 19.53 400 +0.17(+0.88%)
May 06, 2021 19.34 19.36 19.19 19.36 1,620 -1.48(-7.10%)
May 05, 2021 20.84 20.84 20.84 2 +0.00(+0.00%)
May 04, 2021 20.84 20.84 20.84 20.84 188 -0.42(-1.98%)
May 03, 2021 21.50 21.50 21.22 21.26 670 -0.12(-0.58%)
Apr 30, 2021 21.39 21.39 21.39 21.39 700 +0.51(+2.44%)
Apr 29, 2021 20.70 20.88 20.70 20.88 418 -1.98(-8.64%)
Apr 28, 2021 22.85 22.85 22.85 19 +0.00(+0.00%)
Apr 26, 2021 22.85 22.85 22.85 0 +1.25(+5.79%)
Apr 22, 2021 21.60 21.60 21.60 0 +0.00(+0.00%)
Apr 21, 2021 21.19 21.60 21.19 21.60 3,000 +0.09(+0.42%)
Apr 20, 2021 21.91 21.91 21.51 21.51 200 -1.53(-6.64%)
Apr 19, 2021 23.04 23.04 23.04 9 +0.00(+0.00%)
Apr 16, 2021 23.04 23.04 23.04 97 +0.00(+0.00%)
Apr 15, 2021 23.04 23.04 23.04 23.04 500 +0.34(+1.50%)
Apr 14, 2021 22.70 22.70 22.70 20 +0.00(+0.00%)
Apr 13, 2021 22.70 22.70 22.70 115 +0.00(+0.00%)
Apr 12, 2021 22.70 22.70 22.70 22.70 200 -0.09(-0.37%)
Apr 09, 2021 23.20 23.20 22.79 22.79 500 -0.03(-0.13%)
Apr 08, 2021 22.82 22.82 22.82 8 +0.00(+0.00%)
Apr 07, 2021 23.10 23.10 22.82 22.82 446 -0.31(-1.36%)
Apr 06, 2021 23.13 23.13 23.13 23.13 100 +0.08(+0.35%)
Apr 05, 2021 23.05 23.05 23.05 23.05 640 +0.18(+0.79%)
Apr 01, 2021 22.87 22.87 22.87 22.87 300 +0.29(+1.28%)
Mar 30, 2021 22.58 22.58 22.58 0 +0.00(+0.00%)
Mar 29, 2021 22.58 22.58 22.58 1 +0.00(+0.00%)
Mar 25, 2021 22.58 22.58 22.58 0 +0.00(+0.00%)
Mar 24, 2021 22.58 22.58 22.58 16 +0.00(+0.00%)
Mar 23, 2021 22.58 22.58 22.58 15 +0.00(+0.00%)
Mar 22, 2021 22.58 22.58 22.58 22.58 100 +0.68(+3.09%)
Mar 19, 2021 22.51 22.51 21.90 11,320 -0.61(-2.69%)
Mar 18, 2021 22.60 22.60 22.51 22.51 460 -0.06(-0.27%)
Mar 17, 2021 23.10 23.45 22.57 22.57 806 -0.03(-0.13%)
Mar 16, 2021 23.20 23.20 22.60 22.60 510 +0.24(+1.07%)
Mar 15, 2021 22.36 22.36 22.36 22.36 664 +1.11(+5.22%)
Mar 12, 2021 21.50 21.50 21.25 21.25 200 -0.25(-1.16%)
Mar 11, 2021 21.70 21.70 21.50 21.50 3,500 +0.92(+4.48%)
Mar 10, 2021 20.58 21.19 20.58 20.58 680 -0.42(-2.00%)
Mar 09, 2021 20.76 21.01 20.76 21.00 4,200 +1.00(+5.00%)
Mar 08, 2021 20.33 20.87 20.00 20.00 1,000 -0.06(-0.30%)
Mar 05, 2021 20.06 20.27 20.05 20.06 300 +0.36(+1.83%)
Mar 04, 2021 19.70 19.70 19.70 19.70 184 -1.60(-7.51%)
Mar 03, 2021 21.94 21.94 21.15 21.30 3,665 -0.11(-0.51%)
Mar 02, 2021 21.41 21.41 21.41 21.41 145 -0.74(-3.34%)
Mar 01, 2021 22.15 22.15 22.15 22.15 281 -0.37(-1.64%)
Feb 26, 2021 22.52 22.52 22.52 22.52 100 -0.63(-2.72%)
Feb 25, 2021 23.73 24.00 23.15 23.15 3,520 +2.21(+10.55%)
Feb 24, 2021 20.90 20.94 20.90 20.94 1,400 +0.00(+0.00%)
Feb 23, 2021 20.94 20.99 20.94 20.94 634 -0.36(-1.69%)
Feb 22, 2021 22.36 22.36 21.20 21.30 13,695 -0.38(-1.73%)
Feb 19, 2021 22.59 22.59 21.46 21.68 2,400 +1.36(+6.67%)
Feb 18, 2021 20.34 20.34 20.32 20.32 341 +0.32(+1.60%)
Feb 17, 2021 20.00 20.00 20.00 20.00 424 -0.61(-2.96%)
Feb 16, 2021 21.44 21.54 20.61 20.61 2,465 -0.09(-0.43%)
Feb 12, 2021 20.70 20.70 20.70 57 +0.00(+0.00%)
Feb 11, 2021 20.75 20.75 20.70 20.70 715 +0.70(+3.50%)
Feb 10, 2021 20.00 20.00 20.00 20.00 364 -0.10(-0.50%)
Feb 08, 2021 20.10 20.10 20.10 0 +0.55(+2.79%)
Feb 05, 2021 19.55 19.55 19.55 50 +0.00(+0.00%)
Feb 04, 2021 19.15 19.55 19.15 19.55 464 +0.66(+3.52%)
Feb 03, 2021 18.89 18.89 18.89 14 +0.00(+0.00%)
Feb 02, 2021 18.89 18.89 18.89 99 +0.00(+0.00%)
Feb 01, 2021 18.89 18.89 18.89 18.89 822 -0.25(-1.33%)
Jan 29, 2021 19.14 19.14 19.14 29 +0.00(+0.00%)
Jan 28, 2021 19.14 19.14 19.14 19.14 400 +0.41(+2.22%)
Jan 27, 2021 18.11 18.73 18.11 18.73 674 -0.63(-3.25%)
Jan 26, 2021 19.36 19.36 19.36 19.36 165 -0.09(-0.49%)
Jan 25, 2021 19.45 19.45 19.45 19.45 1,250 -0.55(-2.73%)
Jan 22, 2021 19.95 20.00 19.95 20.00 200 +0.57(+2.96%)
Jan 21, 2021 19.43 19.43 19.43 19.43 123 +0.44(+2.29%)
Jan 20, 2021 19.11 19.11 18.99 18.99 904 +0.29(+1.55%)
Jan 19, 2021 18.70 18.70 18.70 18.70 543 +1.25(+7.19%)
Jan 15, 2021 17.45 17.45 17.45 90 +0.00(+0.00%)
Jan 14, 2021 17.45 17.45 17.45 63 +0.00(+0.00%)
Jan 12, 2021 17.45 17.45 17.45 0 -0.36(-1.99%)
Jan 11, 2021 17.92 18.13 17.65 17.80 1,985 +0.21(+1.19%)
Jan 08, 2021 17.59 17.59 17.59 17.59 200 +0.16(+0.95%)
Jan 07, 2021 17.59 17.59 17.43 17.43 1,230 -0.02(-0.14%)
Jan 06, 2021 17.45 17.45 17.45 17.45 250 -0.58(-3.22%)
Jan 05, 2021 17.85 18.25 17.85 18.03 1,510 +0.18(+1.01%)
Jan 04, 2021 17.85 17.85 17.85 17.85 302 +0.30(+1.71%)
Dec 31, 2020 17.55 17.55 17.55 0 +0.00(+0.00%)
Dec 29, 2020 17.55 17.55 17.55 0 +0.00(+0.00%)
Dec 28, 2020 17.55 17.55 17.55 17.55 1,027 +0.03(+0.14%)
Dec 24, 2020 17.52 17.52 17.52 17.52 200 +0.02(+0.14%)
Dec 23, 2020 17.51 17.65 17.50 17.50 779 +0.45(+2.64%)
Dec 21, 2020 17.05 17.05 17.05 0 +0.00(+0.00%)
Dec 18, 2020 17.05 17.05 17.05 17.05 1,500 +0.15(+0.89%)
Dec 17, 2020 16.90 16.90 16.90 16.90 3,010 +1.07(+6.76%)
Dec 16, 2020 15.83 15.83 15.83 15.83 294 +0.23(+1.47%)
Dec 15, 2020 15.60 15.60 15.60 15.60 505 +0.12(+0.78%)
Dec 14, 2020 15.48 15.48 15.48 15.48 292 +0.01(+0.06%)
Dec 11, 2020 15.47 15.47 15.47 15 +0.00(+0.00%)
Dec 10, 2020 15.50 15.50 15.47 15.47 2,275 +0.08(+0.52%)
Dec 09, 2020 15.74 15.74 15.39 15.39 333 -0.61(-3.81%)
Dec 08, 2020 16.00 16.00 16.00 16.00 750 +0.20(+1.27%)
Dec 07, 2020 15.80 15.80 15.80 15.80 1,380 -0.14(-0.88%)
Dec 04, 2020 15.94 15.94 15.94 15.94 1,300 +1.28(+8.73%)
Dec 03, 2020 14.66 14.66 14.66 14.66 210 -0.21(-1.38%)
Dec 02, 2020 14.87 14.87 14.87 14.87 325 +0.00(+0.00%)
Dec 01, 2020 14.87 14.87 14.87 14.87 160 +0.44(+3.05%)
Nov 30, 2020 14.80 14.80 14.35 14.43 1,385 -0.38(-2.53%)
Nov 27, 2020 14.80 14.80 14.80 14.80 1,400 +1.74(+13.28%)
Nov 25, 2020 13.06 13.06 13.06 25 +0.00(+0.00%)
Nov 24, 2020 13.06 13.06 13.06 13.06 259 -0.28(-2.06%)
Nov 23, 2020 13.20 13.35 13.20 13.34 630 +0.34(+2.62%)
Nov 20, 2020 13.00 13.00 13.00 13.00 900 +0.04(+0.30%)
Nov 19, 2020 12.96 12.96 12.96 12.96 178 +0.40(+3.19%)
Nov 18, 2020 12.76 12.76 12.56 12.56 632 -0.17(-1.34%)
Nov 17, 2020 12.73 12.73 12.73 12.73 250 +0.23(+1.84%)
Nov 16, 2020 12.50 12.50 12.50 12.50 290 +0.24(+1.96%)
Nov 13, 2020 12.38 12.38 12.26 12.26 600 +0.57(+4.88%)
Nov 11, 2020 11.69 11.69 11.69 0 -0.21(-1.76%)
Nov 10, 2020 11.90 11.90 11.90 4,250 +0.00(+0.00%)
Nov 09, 2020 11.90 11.90 11.90 10 +0.00(+0.00%)
Nov 06, 2020 11.90 11.90 11.90 11.90 300 +0.21(+1.80%)
Nov 05, 2020 11.69 11.69 11.69 14 +0.00(+0.00%)
Nov 04, 2020 11.69 11.69 11.69 4 +0.00(+0.00%)
Nov 03, 2020 11.49 11.69 11.31 11.69 1,110 +0.40(+3.54%)
Nov 02, 2020 11.29 11.29 11.29 6 +0.00(+0.00%)
Oct 29, 2020 11.29 11.29 11.29 0 -1.71(-13.15%)
Oct 28, 2020 13.00 13.00 13.00 13.00 234 -0.60(-4.41%)
Oct 27, 2020 13.60 13.60 13.60 13.60 100 +0.12(+0.93%)
Oct 22, 2020 13.47 13.47 13.47 0 -0.38(-2.71%)
Oct 21, 2020 13.85 13.85 13.85 13.85 100 +0.35(+2.59%)
Oct 20, 2020 13.50 13.50 13.50 13.50 270 +0.00(+0.00%)
Oct 19, 2020 13.50 13.50 13.50 13.50 2,810 -0.15(-1.10%)
Oct 15, 2020 13.65 13.65 13.65 0 +0.00(+0.00%)
Oct 14, 2020 13.62 13.65 13.62 13.65 459 +0.54(+4.12%)
Oct 13, 2020 13.11 13.11 13.11 1,811 +0.00(+0.00%)
Oct 08, 2020 13.11 13.11 13.11 0 +0.35(+2.74%)
Oct 06, 2020 12.76 12.76 12.76 0 +0.06(+0.47%)
Oct 05, 2020 12.70 12.70 12.70 121 +0.00(+0.00%)
Oct 02, 2020 12.85 12.85 12.70 12.70 3,500 +0.43(+3.50%)
Oct 01, 2020 12.27 12.27 12.27 58 +0.00(+0.00%)
Sep 30, 2020 12.27 12.27 12.27 78 +0.00(+0.00%)
Sep 29, 2020 12.27 12.27 12.27 12.27 100 +0.27(+2.25%)
Sep 28, 2020 12.00 12.00 12.00 3 +0.00(+0.00%)
Sep 25, 2020 12.00 12.00 12.00 14 +0.00(+0.00%)
Sep 23, 2020 12.00 12.00 12.00 0 +0.66(+5.82%)
Sep 21, 2020 11.34 11.34 11.34 0 +0.00(+0.00%)
Sep 17, 2020 11.34 11.34 11.34 0 +0.00(+0.00%)
Sep 16, 2020 11.34 11.34 11.34 99 +0.00(+0.00%)
Sep 15, 2020 11.34 11.34 11.34 11.34 255 -0.08(-0.70%)
Sep 14, 2020 11.42 11.42 11.42 11.42 443 -0.03(-0.26%)
Sep 10, 2020 11.45 11.45 11.45 0 +0.00(+0.00%)
Sep 09, 2020 11.50 11.50 11.45 11.45 3,000 +0.12(+1.06%)
Sep 08, 2020 11.21 11.39 11.21 11.33 503 -0.29(-2.50%)
Sep 04, 2020 11.62 11.62 11.62 11.62 200 +0.06(+0.50%)
Sep 03, 2020 11.56 11.56 11.56 11.56 1,036 -0.37(-3.08%)
Sep 02, 2020 11.93 11.93 11.93 65 +0.00(+0.00%)
Sep 01, 2020 11.93 11.93 11.93 11.93 221 -0.12(-1.00%)
Aug 31, 2020 12.05 12.05 12.05 76 +0.00(+0.00%)
Aug 28, 2020 11.74 12.05 11.72 12.05 1,200 -0.18(-1.47%)
Aug 27, 2020 12.09 12.23 12.09 12.23 914 +0.03(+0.25%)
Aug 26, 2020 12.20 12.20 12.20 82 +0.00(+0.00%)
Aug 25, 2020 12.20 12.20 12.20 12.20 225 -0.57(-4.46%)
Aug 24, 2020 12.77 12.77 12.77 4 +0.00(+0.00%)
Aug 20, 2020 12.77 12.77 12.77 0 +0.01(+0.05%)
Aug 17, 2020 12.76 12.76 12.76 0 +0.00(+0.00%)
Aug 14, 2020 12.76 12.76 12.76 12.76 600 +0.32(+2.60%)
Aug 11, 2020 12.44 12.44 12.44 0 -0.02(-0.16%)
Aug 07, 2020 12.46 12.46 12.46 0 +0.52(+4.36%)
Aug 06, 2020 11.94 11.94 11.94 3 +0.00(+0.00%)
Aug 04, 2020 11.94 11.94 11.94 0 +0.00(+0.00%)
Jul 29, 2020 11.94 11.94 11.94 0 +0.30(+2.57%)
Jul 28, 2020 11.64 11.64 11.64 11.64 227 -1.71(-12.81%)
Jul 27, 2020 13.35 13.35 13.35 49 +0.00(+0.00%)
Jul 24, 2020 13.35 13.35 13.35 60 +0.00(+0.00%)
Jul 23, 2020 13.35 13.35 13.35 13.35 440 -0.75(-5.32%)
Jul 21, 2020 14.10 14.10 14.10 0 +2.00(+16.53%)
Jul 20, 2020 12.10 12.10 12.10 3 +0.00(+0.00%)
Jul 16, 2020 12.10 12.10 12.10 0 -0.71(-5.54%)
Jul 14, 2020 12.81 12.81 12.81 0 -0.14(-1.08%)
Jul 13, 2020 12.95 12.95 12.95 83 +0.00(+0.00%)
Jul 10, 2020 12.95 12.95 12.95 20 +0.00(+0.00%)
Jul 07, 2020 12.95 12.95 12.95 0 +0.75(+6.15%)
Jul 06, 2020 12.20 12.20 12.20 78 +0.00(+0.00%)
Jul 02, 2020 12.20 12.20 12.20 12.20 400 +0.55(+4.72%)
Jul 01, 2020 11.65 11.65 11.65 11.65 101 +0.28(+2.46%)
Jun 29, 2020 11.37 11.37 11.37 0 -0.41(-3.48%)
Jun 25, 2020 11.78 11.78 11.78 0 +0.00(+0.00%)
Jun 23, 2020 11.78 11.78 11.78 0 +1.23(+11.66%)
Jun 22, 2020 10.55 10.55 10.55 5 +0.00(+0.00%)
Jun 15, 2020 10.55 10.55 10.55 0 +0.00(+0.00%)
Jun 12, 2020 10.55 10.55 10.55 10.55 800 -0.54(-4.87%)
Jun 11, 2020 11.09 11.09 11.09 12 +0.00(+0.00%)
Jun 10, 2020 11.09 11.09 11.09 11.09 102 +0.43(+4.03%)
Jun 09, 2020 10.66 10.66 10.66 10.66 2,440 -0.84(-7.30%)
Jun 08, 2020 11.50 11.50 11.50 80 +0.00(+0.00%)
Jun 05, 2020 11.50 11.50 11.50 11.50 100 +0.21(+1.86%)
Jun 03, 2020 11.29 11.29 11.29 0 +0.70(+6.61%)
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.