Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 15.20 15.20 15.20 30 -0.32(-2.06%)
May 26, 2021 15.52 15.52 15.52 20 -0.55(-3.42%)
May 25, 2021 16.07 16.07 16.07 16.07 848 -0.10(-0.62%)
May 20, 2021 16.17 16.17 16.17 0 +0.07(+0.43%)
May 19, 2021 16.10 16.10 16.10 16.10 100 +0.58(+3.74%)
May 06, 2021 15.52 15.52 15.52 66 -0.29(-1.83%)
May 05, 2021 15.81 15.81 15.81 50 +0.00(+0.00%)
May 04, 2021 15.81 15.81 15.81 15.81 138 +0.41(+2.63%)
May 03, 2021 15.40 15.40 15.40 15.40 450 +0.40(+2.70%)
Apr 30, 2021 15.00 15.00 15.00 15.00 1,600 +0.05(+0.33%)
Apr 29, 2021 14.95 14.95 14.95 14.95 194 -0.26(-1.71%)
Apr 28, 2021 14.40 14.40 15.21 405 +0.81(+5.63%)
Apr 27, 2021 14.40 14.40 14.40 14.40 2,888 -0.47(-3.16%)
Apr 26, 2021 14.20 14.87 14.20 14.87 8,818 +1.02(+7.36%)
Apr 23, 2021 13.85 13.85 13.85 13.85 100 +0.00(+0.00%)
Apr 22, 2021 13.85 13.85 13.85 13.85 2,100 +0.00(+0.00%)
Apr 21, 2021 13.50 13.85 13.50 13.85 5,463 +0.00(+0.00%)
Apr 20, 2021 14.49 14.51 13.85 13.85 4,349 -1.05(-7.05%)
Apr 19, 2021 14.71 14.90 14.71 14.90 474 -0.14(-0.93%)
Apr 16, 2021 14.80 15.04 14.80 15.04 1,700 -0.33(-2.15%)
Apr 15, 2021 14.95 15.37 14.95 15.37 1,859 +0.74(+5.04%)
Apr 14, 2021 14.63 14.63 14.63 2,500 +0.00(+0.00%)
Apr 13, 2021 14.71 14.71 14.63 14.63 712 -0.31(-2.06%)
Apr 12, 2021 14.94 14.94 14.94 14.94 2,103 -0.12(-0.80%)
Apr 09, 2021 15.06 15.06 15.00 15.06 6,000 -1.62(-9.71%)
Apr 08, 2021 16.68 16.68 16.68 4 +0.00(+0.00%)
Apr 06, 2021 16.68 16.68 16.68 0 +0.03(+0.18%)
Apr 05, 2021 16.85 16.85 16.65 16.65 204 -0.20(-1.19%)
Apr 01, 2021 15.63 16.85 15.63 16.85 600 +0.45(+2.71%)
Mar 31, 2021 16.41 16.41 16.41 16.41 110 +0.14(+0.83%)
Mar 30, 2021 16.27 16.27 16.27 16.27 206 +0.06(+0.37%)
Mar 29, 2021 15.30 16.21 15.30 16.21 2,422 +0.22(+1.37%)
Mar 26, 2021 15.90 16.75 15.90 15.99 2,600 -1.05(-6.16%)
Mar 25, 2021 16.55 17.04 16.55 17.04 555 +0.49(+2.96%)
Mar 24, 2021 16.30 16.55 16.16 16.55 2,104 +0.55(+3.44%)
Mar 23, 2021 16.93 16.93 15.67 16.00 4,376 -1.10(-6.43%)
Mar 22, 2021 17.33 17.34 17.00 17.10 1,488 -2.40(-12.31%)
Mar 19, 2021 19.50 19.50 19.50 1 +0.00(+0.00%)
Mar 17, 2021 19.50 19.50 19.50 0 -0.52(-2.57%)
Mar 12, 2021 20.02 20.02 20.02 0 +0.00(+0.00%)
Mar 11, 2021 20.02 20.02 20.02 20.02 400 +0.70(+3.60%)
Mar 05, 2021 19.32 19.32 19.32 0 -1.44(-6.94%)
Mar 04, 2021 20.47 21.16 19.75 20.76 2,212 +0.68(+3.39%)
Mar 03, 2021 20.08 20.08 20.08 5 +0.00(+0.00%)
Mar 02, 2021 19.80 20.08 19.80 20.08 701 +2.08(+11.56%)
Mar 01, 2021 18.00 18.00 18.00 10 +0.00(+0.00%)
Feb 26, 2021 18.00 18.00 18.00 18.00 100 +0.00(+0.00%)
Feb 25, 2021 18.00 18.00 18.00 32 +0.00(+0.00%)
Feb 24, 2021 18.00 18.00 18.00 18.00 1,117 -0.15(-0.83%)
Feb 23, 2021 18.15 18.76 18.15 18.15 1,010 -0.60(-3.20%)
Feb 22, 2021 18.75 18.75 18.75 21 +0.00(+0.00%)
Feb 19, 2021 18.75 18.75 18.75 18.75 200 +0.22(+1.19%)
Feb 17, 2021 18.53 18.53 18.53 0 +0.00(+0.00%)
Feb 16, 2021 18.53 18.53 18.53 18.53 121 +0.39(+2.15%)
Feb 12, 2021 18.14 18.14 18.14 18.14 100 -0.11(-0.60%)
Feb 11, 2021 18.25 18.25 18.25 34 +0.00(+0.00%)
Feb 10, 2021 18.25 18.25 18.25 18.25 607 +0.00(+0.00%)
Feb 09, 2021 18.25 18.25 18.25 18.25 120 -0.08(-0.44%)
Feb 08, 2021 18.31 18.33 18.00 18.33 1,338 +0.00(+0.00%)
Feb 05, 2021 18.33 18.33 18.33 18.33 500 +1.03(+5.95%)
Feb 04, 2021 17.30 17.30 17.30 17.30 250 -0.52(-2.92%)
Feb 02, 2021 17.82 17.82 17.82 0 +0.72(+4.21%)
Jan 29, 2021 17.10 17.10 17.10 0 +0.00(+0.00%)
Jan 28, 2021 17.10 17.10 17.10 17.10 573 -0.18(-1.04%)
Jan 27, 2021 17.28 17.28 16.45 17.28 599 -1.87(-9.77%)
Jan 26, 2021 18.88 19.15 18.88 19.15 353 +0.85(+4.64%)
Jan 25, 2021 18.30 18.30 18.30 40 +0.00(+0.00%)
Jan 20, 2021 18.30 18.30 18.30 0 +0.00(+0.00%)
Jan 19, 2021 18.30 18.30 18.30 18.30 372 +0.52(+2.92%)
Jan 15, 2021 17.78 17.78 17.78 20 +0.00(+0.00%)
Jan 13, 2021 17.78 17.78 17.78 0 +0.28(+1.60%)
Jan 12, 2021 17.50 17.50 17.50 4 +0.00(+0.00%)
Jan 11, 2021 17.50 17.50 17.50 17.50 631 +0.38(+2.22%)
Jan 07, 2021 17.12 17.12 17.12 0 -0.19(-1.10%)
Jan 06, 2021 17.31 17.34 17.31 17.31 1,552 +0.02(+0.12%)
Jan 04, 2021 17.29 17.29 17.29 0 -0.11(-0.63%)
Dec 31, 2020 17.40 17.40 17.40 1,012 -0.03(-0.17%)
Dec 30, 2020 17.43 17.43 17.43 17.43 1,012 -0.57(-3.17%)
Dec 29, 2020 17.39 18.00 17.37 18.00 1,442 +0.95(+5.57%)
Dec 28, 2020 16.81 17.05 16.81 17.05 860 -0.24(-1.39%)
Dec 24, 2020 17.29 17.29 17.29 17.29 100 +0.00(+0.00%)
Dec 23, 2020 17.29 17.29 17.29 17.29 290 +0.89(+5.43%)
Dec 21, 2020 16.40 16.40 16.40 0 -0.43(-2.55%)
Dec 18, 2020 17.93 17.99 16.83 16.83 900 +0.82(+5.12%)
Dec 17, 2020 16.01 16.01 16.01 55 +0.00(+0.00%)
Dec 16, 2020 16.01 16.01 16.01 16.01 270 -0.19(-1.17%)
Dec 15, 2020 16.20 16.20 16.20 16.20 101 -0.15(-0.92%)
Dec 14, 2020 16.35 16.35 16.35 16.35 1,117 +0.74(+4.74%)
Dec 11, 2020 15.61 15.61 15.61 28 +0.00(+0.00%)
Dec 10, 2020 15.61 15.61 15.61 15.61 231 +0.47(+3.10%)
Dec 09, 2020 15.14 15.14 15.14 15.14 198 -0.84(-5.26%)
Dec 08, 2020 15.98 15.98 15.98 15.98 470 -0.10(-0.62%)
Dec 07, 2020 16.03 16.08 16.03 16.08 698 +0.08(+0.50%)
Dec 04, 2020 16.00 16.00 16.00 100 +0.00(+0.00%)
Dec 03, 2020 16.00 16.00 16.00 16.00 192 +0.80(+5.26%)
Dec 02, 2020 16.10 16.30 15.20 15.20 19,206 -0.79(-4.97%)
Dec 01, 2020 15.94 16.14 15.94 15.99 770 +1.07(+7.21%)
Nov 30, 2020 14.92 14.92 14.92 14.92 557 -0.54(-3.49%)
Nov 27, 2020 15.46 15.46 15.46 15.46 400 +0.33(+2.18%)
Nov 25, 2020 15.13 15.13 15.13 25 +0.00(+0.00%)
Nov 24, 2020 15.13 15.13 15.13 15.13 1,776 +0.01(+0.07%)
Nov 23, 2020 15.12 15.12 15.12 15.12 432 -0.55(-3.51%)
Nov 20, 2020 15.67 15.67 15.67 15.67 200 +0.00(+0.00%)
Nov 19, 2020 15.67 15.67 15.67 15.67 172 +0.31(+2.02%)
Nov 18, 2020 15.36 15.36 15.36 15.36 1,580 +0.89(+6.15%)
Nov 17, 2020 14.96 14.96 14.37 14.47 945 -1.06(-6.83%)
Nov 13, 2020 15.53 15.53 15.53 0 +0.00(+0.00%)
Nov 12, 2020 15.53 15.53 15.53 15.53 100 +0.03(+0.19%)
Nov 11, 2020 14.67 15.54 14.66 15.50 2,123 +1.23(+8.62%)
Nov 10, 2020 14.22 14.27 14.22 14.27 200 +0.85(+6.33%)
Nov 09, 2020 13.35 13.42 12.72 13.42 1,735 +2.06(+18.19%)
Nov 06, 2020 11.36 11.49 11.36 11.36 300 -0.13(-1.17%)
Nov 05, 2020 11.49 11.49 11.49 11.49 350 +0.20(+1.77%)
Nov 03, 2020 11.29 11.29 11.29 0 -0.27(-2.34%)
Nov 02, 2020 11.23 11.23 11.56 100 +0.33(+2.94%)
Oct 30, 2020 11.23 11.23 11.23 67 +0.00(+0.00%)
Oct 29, 2020 11.23 11.23 11.23 11.23 250 +0.00(+0.00%)
Oct 28, 2020 11.33 11.33 11.23 11.23 390 -1.54(-12.06%)
Oct 26, 2020 12.77 12.77 12.77 0 -0.21(-1.62%)
Oct 20, 2020 12.98 12.98 12.98 0 +0.01(+0.08%)
Oct 19, 2020 12.97 12.97 12.97 5 +0.00(+0.00%)
Oct 15, 2020 12.97 12.97 12.97 0 -0.26(-1.97%)
Oct 14, 2020 13.23 13.23 13.23 13.23 410 -0.46(-3.36%)
Oct 13, 2020 13.69 13.69 13.69 13.69 100 -0.03(-0.22%)
Oct 08, 2020 13.72 13.72 13.72 0 -0.08(-0.58%)
Oct 07, 2020 13.80 13.80 13.80 13.80 100 -0.03(-0.22%)
Oct 06, 2020 13.83 13.83 13.83 13.83 259 -0.16(-1.14%)
Oct 01, 2020 13.99 13.99 13.99 0 +0.30(+2.19%)
Sep 30, 2020 13.49 13.69 13.49 13.69 700 +0.04(+0.29%)
Sep 29, 2020 13.65 13.65 13.65 1 +0.00(+0.00%)
Sep 28, 2020 13.94 13.94 13.65 202 -0.29(-2.08%)
Sep 25, 2020 13.94 13.94 13.94 41 +0.00(+0.00%)
Sep 24, 2020 13.94 13.94 13.94 13.94 210 +0.19(+1.38%)
Sep 23, 2020 13.75 13.75 13.75 13.75 100 -0.08(-0.58%)
Sep 21, 2020 13.83 13.83 13.83 0 -0.81(-5.53%)
Sep 17, 2020 14.64 14.64 14.64 0 +0.00(+0.00%)
Sep 15, 2020 14.64 14.64 14.64 0 -0.21(-1.41%)
Sep 14, 2020 14.85 14.85 14.85 14.85 312 +0.54(+3.77%)
Sep 11, 2020 14.44 14.44 14.31 14.31 1,300 +0.28(+2.00%)
Sep 10, 2020 14.03 14.03 14.03 5 +0.00(+0.00%)
Sep 09, 2020 14.03 14.03 14.03 14.03 317 -0.69(-4.69%)
Sep 08, 2020 14.72 14.72 14.72 14.72 180 +0.11(+0.75%)
Sep 04, 2020 14.27 14.61 14.27 14.61 1,100 +0.02(+0.14%)
Sep 02, 2020 14.59 14.59 14.59 0 +0.02(+0.14%)
Sep 01, 2020 14.57 14.57 14.57 14.57 234 -0.14(-0.95%)
Aug 31, 2020 14.90 14.90 14.68 14.71 1,250 -1.93(-11.60%)
Aug 28, 2020 16.62 16.64 16.62 16.64 300 +2.10(+14.44%)
Aug 27, 2020 14.54 15.47 14.54 14.54 735 -0.78(-5.09%)
Aug 24, 2020 15.32 15.32 15.32 0 +0.00(+0.00%)
Aug 21, 2020 15.32 15.32 15.32 15.32 100 -0.32(-2.02%)
Aug 20, 2020 15.64 15.64 15.64 32 +0.00(+0.00%)
Aug 19, 2020 15.18 15.64 15.18 15.64 702 +0.52(+3.41%)
Aug 17, 2020 15.12 15.12 15.12 0 +0.62(+4.28%)
Aug 13, 2020 14.50 14.50 14.50 0 +0.00(+0.00%)
Aug 07, 2020 14.50 14.50 14.50 0 -0.02(-0.14%)
Aug 06, 2020 14.75 14.75 14.52 14.52 475 -1.17(-7.46%)
Aug 04, 2020 15.69 15.69 15.69 0 +0.00(+0.00%)
Jul 30, 2020 15.69 15.69 15.69 0 -0.06(-0.38%)
Jul 29, 2020 15.75 15.75 15.75 15.75 100 -0.79(-4.78%)
Jul 24, 2020 16.54 16.54 16.54 0 -0.04(-0.24%)
Jul 23, 2020 16.58 16.58 16.58 1 +0.00(+0.00%)
Jul 22, 2020 16.58 16.58 16.58 16.58 150 -1.07(-6.06%)
Jul 20, 2020 17.65 17.65 17.65 0 +1.06(+6.39%)
Jul 17, 2020 16.59 16.59 16.59 2 +0.00(+0.00%)
Jul 15, 2020 16.59 16.59 16.59 0 -0.16(-0.96%)
Jul 10, 2020 16.75 16.75 16.75 0 +0.00(+0.00%)
Jul 08, 2020 16.75 16.75 16.75 0 -1.01(-5.69%)
Jul 06, 2020 17.76 17.76 17.76 0 +0.01(+0.06%)
Jul 02, 2020 17.75 17.75 17.75 16 +0.00(+0.00%)
Jun 30, 2020 17.75 17.75 17.75 0 +0.00(+0.00%)
Jun 26, 2020 17.75 17.75 17.75 0 -0.15(-0.84%)
Jun 25, 2020 17.90 17.90 17.90 17.90 1,500 -2.85(-13.73%)
Jun 24, 2020 20.75 20.75 20.75 5 +0.00(+0.00%)
Jun 23, 2020 20.75 20.75 20.75 1 +0.00(+0.00%)
Jun 22, 2020 18.30 21.31 18.30 20.75 1,770 +2.25(+12.16%)
Jun 19, 2020 18.50 18.50 18.50 18.50 400 -0.27(-1.44%)
Jun 18, 2020 18.77 18.77 18.77 26 +0.00(+0.00%)
Jun 17, 2020 18.77 18.77 18.77 4 +0.00(+0.00%)
Jun 16, 2020 18.77 18.77 18.77 18.77 1,068 +0.05(+0.27%)
Jun 11, 2020 18.72 18.72 18.72 0 -0.33(-1.73%)
Jun 10, 2020 19.05 19.05 19.05 19.05 474 +0.22(+1.17%)
Jun 09, 2020 18.95 18.95 18.83 18.83 1,250 -0.34(-1.77%)
Jun 08, 2020 19.17 19.17 19.17 91 +0.00(+0.00%)
Jun 05, 2020 18.73 19.17 18.73 19.17 400 +1.04(+5.74%)
Jun 04, 2020 18.13 18.13 18.13 18.13 331 -0.63(-3.36%)
Jun 03, 2020 18.75 18.76 18.54 18.76 586 +0.52(+2.85%)
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.