Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.40 27.67 23.68 25.44 416,900 -0.96(-3.64%)
Feb 25, 2021 28.80 32.00 26.08 26.40 698,959 -0.96(-3.51%)
Feb 24, 2021 28.48 29.44 27.36 27.36 346,511 +0.96(+3.64%)
Feb 23, 2021 27.20 28.48 22.88 26.40 1,065,835 -5.92(-18.32%)
Feb 22, 2021 36.80 37.76 32.16 32.32 579,533 -6.24(-16.18%)
Feb 19, 2021 40.00 42.24 38.08 38.56 497,343 +0.32(+0.84%)
Feb 18, 2021 41.44 42.56 37.28 38.24 654,210 -6.88(-15.25%)
Feb 17, 2021 44.96 48.32 40.80 45.12 1,153,719 -0.32(-0.70%)
Feb 16, 2021 43.36 53.60 42.56 45.44 2,302,480 +4.32(+10.51%)
Feb 12, 2021 36.16 42.08 34.08 41.12 1,748,643 -5.92(-12.59%)
Feb 11, 2021 32.32 49.12 30.40 47.04 7,021,956 +19.68(+71.93%)
Feb 10, 2021 29.60 29.92 25.76 27.36 922,620 -3.20(-10.47%)
Feb 09, 2021 31.52 31.68 26.88 30.56 950,437 +0.48(+1.60%)
Feb 08, 2021 30.08 31.84 28.48 30.08 1,601,936 +5.28(+21.29%)
Feb 05, 2021 27.36 28.16 24.32 24.80 928,500 -1.44(-5.49%)
Feb 04, 2021 25.76 27.20 24.32 26.24 1,187,399 +3.84(+17.14%)
Feb 03, 2021 22.24 25.12 21.76 22.40 1,480,741 +0.16(+0.72%)
Feb 02, 2021 21.92 22.40 20.80 22.24 606,078 -0.64(-2.80%)
Feb 01, 2021 22.56 24.80 20.96 22.88 1,849,550 +4.16(+22.22%)
Jan 29, 2021 19.20 20.32 18.56 18.72 1,232,712 -0.16(-0.85%)
Jan 28, 2021 20.00 20.32 18.56 18.88 370,354 -1.12(-5.60%)
Jan 27, 2021 20.96 21.92 19.68 20.00 425,926 -1.76(-8.09%)
Jan 26, 2021 20.48 22.24 19.68 21.76 810,924 +1.44(+7.09%)
Jan 25, 2021 21.28 21.92 19.84 20.32 448,713 -0.16(-0.78%)
Jan 22, 2021 19.04 21.28 19.04 20.48 429,775 +1.44(+7.56%)
Jan 21, 2021 19.52 19.68 18.72 19.04 246,586 +0.00(+0.00%)
Jan 20, 2021 19.36 19.52 17.92 19.04 285,284 -0.48(-2.46%)
Jan 19, 2021 19.84 20.32 19.04 19.52 298,542 -0.32(-1.61%)
Jan 15, 2021 20.80 20.80 18.88 19.84 250,281 -0.80(-3.88%)
Jan 14, 2021 22.56 22.56 20.16 20.64 523,775 -1.60(-7.19%)
Jan 13, 2021 20.00 22.40 19.36 22.24 1,048,814 +1.92(+9.45%)
Jan 12, 2021 20.80 20.96 18.56 20.32 465,969 -1.12(-5.22%)
Jan 11, 2021 23.68 26.40 21.28 21.44 1,398,042 +0.16(+0.75%)
Jan 08, 2021 17.12 21.44 16.64 21.28 2,638,781 +4.80(+29.13%)
Jan 07, 2021 16.00 17.60 16.00 16.48 261,953 +0.48(+3.01%)
Jan 06, 2021 16.32 16.32 15.86 16.00 69,839 -0.32(-1.97%)
Jan 05, 2021 16.00 16.80 15.68 16.32 128,445 +0.32(+2.00%)
Jan 04, 2021 16.00 16.48 15.68 16.00 78,804 +0.21(+1.33%)
Dec 31, 2020 15.79 15.79 15.79 36,413 -0.53(-3.25%)
Dec 30, 2020 16.32 16.48 16.16 16.32 36,413 -0.32(-1.92%)
Dec 29, 2020 16.32 16.64 15.68 16.64 102,244 +0.16(+0.97%)
Dec 28, 2020 17.28 17.44 16.16 16.48 93,034 -0.32(-1.90%)
Dec 24, 2020 16.80 16.80 16.00 16.80 94,000 -0.16(-0.94%)
Dec 23, 2020 17.12 17.12 16.48 16.96 71,530 -0.16(-0.93%)
Dec 22, 2020 16.64 18.72 16.48 17.12 287,966 +0.32(+1.90%)
Dec 21, 2020 16.48 16.80 16.32 16.80 89,661 -0.48(-2.78%)
Dec 18, 2020 16.00 17.28 15.76 17.28 254,893 +1.28(+8.00%)
Dec 17, 2020 15.84 16.32 15.68 16.00 60,947 -0.32(-1.96%)
Dec 16, 2020 16.64 16.64 15.36 16.32 112,366 -0.32(-1.92%)
Dec 15, 2020 16.96 16.96 16.32 16.64 45,623 -0.16(-0.95%)
Dec 14, 2020 16.80 17.28 16.16 16.80 97,368 -0.16(-0.94%)
Dec 11, 2020 17.12 17.44 16.48 16.96 69,837 -0.48(-2.75%)
Dec 10, 2020 17.12 17.44 16.80 17.44 88,081 +0.00(+0.00%)
Dec 09, 2020 17.76 17.92 16.96 17.44 150,264 -0.48(-2.68%)
Dec 08, 2020 18.24 18.40 17.44 17.92 106,360 -0.16(-0.88%)
Dec 07, 2020 17.28 19.20 16.96 18.08 370,118 +0.80(+4.63%)
Dec 04, 2020 16.96 17.76 16.80 17.28 108,312 +0.32(+1.89%)
Dec 03, 2020 17.76 17.76 16.64 16.96 119,094 -0.48(-2.75%)
Dec 02, 2020 17.76 18.08 16.96 17.44 259,406 +0.16(+0.93%)
Dec 01, 2020 17.28 18.24 16.80 17.28 152,531 -0.16(-0.92%)
Nov 30, 2020 17.92 18.08 16.80 17.44 160,126 -0.96(-5.22%)
Nov 27, 2020 18.24 18.56 17.76 18.40 94,075 +0.32(+1.77%)
Nov 25, 2020 19.20 20.80 16.96 18.08 667,225 -0.80(-4.24%)
Nov 24, 2020 23.36 24.00 18.24 18.88 1,289,603 -1.60(-7.81%)
Nov 23, 2020 16.80 21.44 16.48 20.48 664,086 +4.32(+26.73%)
Nov 20, 2020 16.48 16.48 15.84 16.16 96,781 -0.32(-1.94%)
Nov 19, 2020 16.64 16.80 15.68 16.48 121,423 +0.32(+1.98%)
Nov 18, 2020 14.88 17.12 14.24 16.16 527,599 +1.60(+10.99%)
Nov 17, 2020 17.92 18.08 14.08 14.56 425,333 -2.24(-13.33%)
Nov 16, 2020 16.80 17.28 16.48 16.80 19,331 -0.48(-2.78%)
Nov 13, 2020 16.96 17.92 16.48 17.28 49,287 +0.64(+3.85%)
Nov 12, 2020 16.16 18.56 15.84 16.64 100,633 +0.73(+4.62%)
Nov 11, 2020 16.32 16.32 15.84 15.91 8,922 -0.09(-0.59%)
Nov 10, 2020 15.84 16.32 15.84 16.00 7,778 -0.08(-0.50%)
Nov 09, 2020 16.16 16.64 15.85 16.08 20,702 +0.40(+2.55%)
Nov 06, 2020 16.16 16.80 15.67 15.68 13,781 -0.80(-4.85%)
Nov 05, 2020 16.00 17.12 15.84 16.48 21,796 +0.56(+3.49%)
Nov 04, 2020 15.36 16.40 14.78 15.92 33,258 +0.88(+5.88%)
Nov 03, 2020 15.20 15.36 14.88 15.04 18,939 +0.16(+1.09%)
Nov 02, 2020 15.20 15.68 14.57 14.88 45,418 +0.05(+0.31%)
Oct 30, 2020 15.36 15.82 14.08 14.83 44,756 -0.53(-3.44%)
Oct 29, 2020 16.80 18.40 14.88 15.36 171,306 -0.48(-3.03%)
Oct 28, 2020 16.16 16.64 15.36 15.84 38,150 -0.96(-5.71%)
Oct 27, 2020 17.28 17.60 16.32 16.80 37,972 -0.64(-3.67%)
Oct 26, 2020 18.24 18.72 17.28 17.44 23,258 -1.12(-6.03%)
Oct 23, 2020 19.36 19.36 18.24 18.56 12,343 +0.00(+0.00%)
Oct 22, 2020 18.08 19.04 17.44 18.56 29,318 +0.32(+1.75%)
Oct 21, 2020 17.92 19.52 17.92 18.24 33,739 +0.00(+0.00%)
Oct 20, 2020 20.00 21.60 17.92 18.24 73,446 -1.44(-7.32%)
Oct 19, 2020 20.32 20.48 19.36 19.68 25,968 +0.16(+0.82%)
Oct 16, 2020 20.48 20.80 19.20 19.52 20,237 -0.64(-3.17%)
Oct 15, 2020 20.80 22.08 19.04 20.16 82,551 -1.92(-8.70%)
Oct 14, 2020 19.04 23.84 18.40 22.08 226,431 +2.24(+11.29%)
Oct 13, 2020 19.04 21.92 17.60 19.84 96,956 -0.48(-2.36%)
Oct 12, 2020 20.00 22.08 19.04 20.32 134,906 +1.44(+7.63%)
Oct 09, 2020 17.12 20.00 16.96 18.88 155,856 +2.08(+12.38%)
Oct 08, 2020 17.28 17.44 16.32 16.80 13,972 +0.16(+0.96%)
Oct 07, 2020 16.16 17.28 16.16 16.64 16,701 -0.16(-0.95%)
Oct 06, 2020 17.44 18.72 16.32 16.80 99,188 +0.32(+1.94%)
Oct 05, 2020 15.68 18.08 15.68 16.48 118,006 +0.96(+6.17%)
Oct 02, 2020 15.38 16.16 15.20 15.52 13,956 -0.17(-1.06%)
Oct 01, 2020 16.48 16.48 15.20 15.69 16,955 -0.47(-2.92%)
Sep 30, 2020 16.00 16.48 16.00 16.16 17,769 -0.32(-1.94%)
Sep 29, 2020 16.80 16.80 16.16 16.48 17,120 +0.16(+0.98%)
Sep 28, 2020 17.12 17.12 15.84 16.32 38,402 -0.48(-2.86%)
Sep 25, 2020 15.84 21.60 15.60 16.80 414,468 +1.28(+8.25%)
Sep 24, 2020 16.00 16.48 14.72 15.52 15,625 -0.48(-3.00%)
Sep 23, 2020 16.16 17.76 16.00 16.00 14,230 -0.32(-1.96%)
Sep 22, 2020 16.64 17.60 16.00 16.32 11,534 -0.16(-0.97%)
Sep 21, 2020 16.80 17.12 16.32 16.48 7,512 -0.32(-1.90%)
Sep 18, 2020 16.48 17.60 16.48 16.80 12,331 -0.16(-0.94%)
Sep 17, 2020 16.48 17.44 16.16 16.96 15,364 +0.48(+2.91%)
Sep 16, 2020 16.32 16.80 16.16 16.48 14,230 +0.32(+1.98%)
Sep 15, 2020 16.48 16.64 16.16 16.16 13,117 -0.16(-0.98%)
Sep 14, 2020 16.48 16.80 16.16 16.32 21,351 +0.16(+0.99%)
Sep 11, 2020 17.12 17.44 16.16 16.16 17,387 -0.80(-4.72%)
Sep 10, 2020 16.32 18.24 16.00 16.96 49,878 +0.80(+4.95%)
Sep 09, 2020 16.80 16.80 16.00 16.16 8,483 -0.32(-1.94%)
Sep 08, 2020 16.64 16.64 15.84 16.48 7,486 -0.16(-0.96%)
Sep 04, 2020 17.76 17.76 15.84 16.64 16,412 -1.28(-7.14%)
Sep 03, 2020 16.00 18.24 16.00 17.92 32,006 +0.96(+5.66%)
Sep 02, 2020 17.44 22.08 15.84 16.96 526,401 +1.31(+8.35%)
Sep 01, 2020 16.00 16.80 15.20 15.65 13,021 -0.35(-2.17%)
Aug 31, 2020 17.60 18.24 16.00 16.00 26,267 -1.76(-9.91%)
Aug 28, 2020 17.60 18.56 16.80 17.76 27,006 +0.00(+0.00%)
Aug 27, 2020 18.88 19.20 17.60 17.76 34,090 -1.44(-7.50%)
Aug 26, 2020 20.00 20.80 19.04 19.20 44,848 -2.72(-12.41%)
Aug 25, 2020 17.28 22.24 16.80 21.92 347,256 +2.24(+11.38%)
Aug 24, 2020 21.12 35.68 18.40 19.68 9,497,470 +5.57(+39.46%)
Aug 21, 2020 14.51 14.51 13.28 14.11 10,056 -0.15(-1.02%)
Aug 20, 2020 14.40 15.12 13.76 14.26 8,183 -0.46(-3.14%)
Aug 19, 2020 15.68 15.68 14.40 14.72 14,803 -0.64(-4.17%)
Aug 18, 2020 16.16 16.48 15.36 15.36 13,975 -1.12(-6.80%)
Aug 17, 2020 16.32 16.64 16.16 16.48 3,784 -0.16(-0.96%)
Aug 14, 2020 16.64 17.12 16.16 16.64 10,081 +0.16(+0.97%)
Aug 13, 2020 16.64 16.80 16.00 16.48 8,153 -0.16(-0.96%)
Aug 12, 2020 16.80 16.80 16.32 16.64 13,300 +0.00(+0.00%)
Aug 11, 2020 17.44 17.60 16.16 16.64 25,947 -1.92(-10.34%)
Aug 10, 2020 16.48 23.20 15.68 18.56 269,135 +3.04(+19.58%)
Aug 07, 2020 15.68 15.68 15.44 15.52 6,412 -0.48(-2.99%)
Aug 06, 2020 16.16 16.16 15.20 16.00 10,034 -0.48(-2.91%)
Aug 05, 2020 16.48 16.48 16.16 16.48 5,545 +0.16(+0.98%)
Aug 04, 2020 16.64 16.64 16.32 16.32 6,727 -0.64(-3.77%)
Aug 03, 2020 17.28 17.60 16.00 16.96 10,831 -0.32(-1.85%)
Jul 31, 2020 17.28 17.44 17.28 17.28 3,987 -0.32(-1.82%)
Jul 30, 2020 17.60 17.60 17.12 17.60 10,262 -0.64(-3.51%)
Jul 29, 2020 17.92 18.24 16.96 18.24 10,251 +0.00(+0.00%)
Jul 28, 2020 18.08 18.24 17.60 18.24 13,845 -0.16(-0.87%)
Jul 27, 2020 18.88 19.04 17.28 18.40 19,485 -0.16(-0.86%)
Jul 24, 2020 21.12 21.12 18.56 18.56 31,500 -3.04(-14.07%)
Jul 23, 2020 21.76 22.08 20.64 21.60 15,559 -1.12(-4.93%)
Jul 22, 2020 22.72 23.68 20.16 22.72 44,455 -0.16(-0.70%)
Jul 21, 2020 19.36 24.48 19.36 22.88 119,224 +3.20(+16.26%)
Jul 20, 2020 20.16 30.40 16.64 19.68 1,360,798 +6.08(+44.71%)
Jul 17, 2020 14.40 14.72 13.60 13.60 21,512 -0.80(-5.56%)
Jul 16, 2020 14.72 15.52 13.76 14.40 29,191 -1.60(-10.00%)
Jul 15, 2020 18.40 18.88 12.96 16.00 87,661 -2.08(-11.50%)
Jul 14, 2020 19.36 19.36 17.76 18.08 14,390 -0.64(-3.42%)
Jul 13, 2020 19.84 21.12 18.72 18.72 12,581 -0.96(-4.88%)
Jul 10, 2020 20.80 21.12 19.20 19.68 5,737 -0.64(-3.15%)
Jul 09, 2020 22.40 22.40 20.00 20.32 9,151 -1.60(-7.30%)
Jul 08, 2020 21.60 22.88 20.96 21.92 13,402 +0.48(+2.24%)
Jul 07, 2020 20.48 22.08 19.68 21.44 14,663 -0.48(-2.19%)
Jul 06, 2020 20.16 22.24 19.04 21.92 29,970 +2.72(+14.17%)
Jul 02, 2020 18.56 19.36 18.40 19.20 16,012 +0.96(+5.26%)
Jul 01, 2020 20.64 21.76 17.60 18.24 40,192 -2.72(-12.98%)
Jun 30, 2020 20.80 21.76 20.00 20.96 17,449 -0.32(-1.50%)
Jun 29, 2020 22.56 22.56 20.80 21.28 24,982 -0.56(-2.56%)
Jun 26, 2020 23.68 23.68 21.76 21.84 21,593 -2.00(-8.39%)
Jun 25, 2020 24.32 24.48 22.72 23.84 16,685 -0.32(-1.32%)
Jun 24, 2020 25.12 25.28 23.36 24.16 19,431 -1.12(-4.43%)
Jun 23, 2020 25.28 25.60 24.48 25.28 14,585 -0.16(-0.63%)
Jun 22, 2020 25.92 25.92 24.32 25.44 13,895 +0.00(+0.00%)
Jun 19, 2020 25.76 26.40 24.80 25.44 21,981 -0.48(-1.85%)
Jun 18, 2020 27.68 29.60 25.12 25.92 55,336 +0.32(+1.25%)
Jun 17, 2020 27.04 27.20 24.32 25.60 23,746 -2.24(-8.05%)
Jun 16, 2020 28.00 28.00 24.48 27.84 27,056 +0.48(+1.75%)
Jun 15, 2020 25.60 28.64 25.60 27.36 32,971 +0.64(+2.40%)
Jun 12, 2020 31.36 31.36 25.60 26.72 46,418 +0.16(+0.60%)
Jun 11, 2020 27.68 30.08 24.80 26.56 39,807 -4.96(-15.74%)
Jun 10, 2020 25.60 32.00 25.12 31.52 84,325 +6.56(+26.28%)
Jun 09, 2020 24.80 25.60 24.00 24.96 15,709 +0.16(+0.65%)
Jun 08, 2020 25.28 26.24 24.00 24.80 18,642 -0.48(-1.90%)
Jun 05, 2020 26.88 28.48 24.80 25.28 15,918 -0.48(-1.86%)
Jun 04, 2020 25.28 29.28 23.52 25.76 38,811 +0.80(+3.21%)
Jun 03, 2020 22.88 24.96 22.72 24.96 7,179 +1.76(+7.59%)
Jun 02, 2020 23.52 24.32 22.56 23.20 7,511 -0.16(-0.68%)
Jun 01, 2020 24.16 24.16 22.08 23.36 8,376 +0.00(+0.00%)
May 29, 2020 23.84 24.48 22.40 23.36 11,356 -0.64(-2.67%)
May 28, 2020 24.32 25.44 23.68 24.00 9,259 +0.00(+0.00%)
May 27, 2020 25.60 26.24 23.52 24.00 18,529 -1.28(-5.06%)
May 26, 2020 26.24 26.24 24.16 25.28 14,592 +0.80(+3.27%)
May 22, 2020 26.24 26.40 23.36 24.48 28,518 +1.28(+5.52%)
May 21, 2020 21.76 25.76 21.12 23.20 57,100 +1.76(+8.21%)
May 20, 2020 20.80 23.04 20.80 21.44 22,724 +0.64(+3.08%)
May 19, 2020 19.84 20.96 19.36 20.80 11,105 +0.80(+4.00%)
May 18, 2020 20.32 20.48 18.88 20.00 6,219 +0.16(+0.81%)
May 15, 2020 18.56 20.96 18.40 19.84 5,750 +0.32(+1.64%)
May 14, 2020 20.00 21.28 18.88 19.52 8,823 -1.28(-6.15%)
May 13, 2020 22.08 23.20 20.00 20.80 8,948 -2.56(-10.96%)
May 12, 2020 23.04 24.00 21.28 23.36 6,774 +0.32(+1.39%)
May 11, 2020 22.88 24.00 21.92 23.04 6,803 -0.96(-4.00%)
May 08, 2020 25.76 27.04 22.40 24.00 19,581 -0.96(-3.85%)
May 07, 2020 23.84 25.60 23.20 24.96 7,477 +0.32(+1.30%)
May 06, 2020 23.36 24.80 22.40 24.64 8,579 +1.44(+6.21%)
May 05, 2020 24.64 25.28 23.04 23.20 11,727 -0.32(-1.36%)
May 04, 2020 30.72 31.20 20.96 23.52 47,576 -5.76(-19.67%)
May 01, 2020 32.00 32.00 28.80 29.28 4,050 -1.44(-4.69%)
Apr 30, 2020 30.56 34.56 28.96 30.72 11,781 -0.16(-0.52%)
Apr 29, 2020 34.08 34.08 28.16 30.88 12,921 -0.16(-0.52%)
Apr 28, 2020 32.64 33.12 30.40 31.04 4,376 -1.44(-4.43%)
Apr 27, 2020 31.84 34.40 30.40 32.48 12,636 -2.56(-7.31%)
Apr 24, 2020 38.72 39.84 32.48 35.04 25,687 -2.72(-7.20%)
Apr 23, 2020 50.56 55.84 34.72 37.76 55,853 -2.24(-5.60%)
Apr 22, 2020 42.56 45.60 38.40 40.00 5,835 +0.00(+0.00%)
Apr 21, 2020 56.48 57.28 35.84 40.00 17,107 -18.24(-31.32%)
Apr 20, 2020 94.40 94.40 47.84 58.24 92,515 +11.20(+23.81%)
Apr 17, 2020 44.96 53.36 44.80 47.04 5,356 +2.24(+5.00%)
Apr 16, 2020 52.00 56.00 40.32 44.80 5,018 -8.00(-15.15%)
Apr 15, 2020 50.56 57.60 41.76 52.80 11,404 -3.04(-5.44%)
Apr 14, 2020 64.00 70.56 52.32 55.84 27,403 -8.32(-12.97%)
Apr 13, 2020 21.60 125.60 21.60 64.16 251,523 +44.16(+220.80%)
Apr 09, 2020 20.48 20.48 17.44 20.00 825 +3.68(+22.55%)
Apr 08, 2020 18.56 19.04 16.32 16.32 125 -4.08(-20.02%)
Apr 07, 2020 22.72 22.72 17.28 20.40 179 +0.08(+0.42%)
Apr 06, 2020 20.32 20.32 20.32 26 +0.00(+0.00%)
Apr 03, 2020 16.08 20.64 16.08 20.32 143 +3.10(+18.02%)
Apr 02, 2020 18.40 18.40 16.00 17.22 249 -1.02(-5.61%)
Apr 01, 2020 18.24 19.44 18.24 18.24 86 +0.80(+4.59%)
Mar 31, 2020 17.60 17.60 16.80 17.44 81 -0.64(-3.54%)
Mar 30, 2020 16.80 18.83 16.80 18.08 41 -1.44(-7.38%)
Mar 27, 2020 23.36 23.36 18.72 19.52 550 -3.68(-15.86%)
Mar 26, 2020 16.96 23.20 16.16 23.20 780 +7.04(+43.56%)
Mar 25, 2020 16.80 16.80 15.20 16.16 559 -1.35(-7.70%)
Mar 24, 2020 22.24 23.20 17.51 17.51 433 +0.13(+0.77%)
Mar 23, 2020 16.96 18.08 16.00 17.37 223 +0.57(+3.41%)
Mar 20, 2020 19.20 27.20 16.80 16.80 906 -4.00(-19.23%)
Mar 19, 2020 28.80 28.80 20.80 20.80 391 +2.40(+13.04%)
Mar 18, 2020 20.16 20.16 18.40 18.40 145 -1.76(-8.73%)
Mar 17, 2020 24.00 24.93 19.20 20.16 525 -6.99(-25.74%)
Mar 16, 2020 38.24 38.24 26.40 27.15 1,008 -10.45(-27.80%)
Mar 13, 2020 65.60 80.00 32.00 37.60 2,500 -27.36(-42.12%)
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.