Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 17.63 17.96 16.99 17.22 0 -0.11(-0.63%)
Dec 30, 2021 17.30 17.79 16.62 17.33 0 +0.39(+2.30%)
Dec 29, 2021 17.63 18.00 16.71 16.94 0 -0.60(-3.42%)
Dec 28, 2021 17.78 18.47 17.51 17.54 0 -0.13(-0.74%)
Dec 27, 2021 19.37 18.88 17.55 17.67 0 -0.29(-1.61%)
Dec 23, 2021 17.96 17.96 17.96 17.96 0 -0.66(-3.54%)
Dec 22, 2021 21.04 21.10 18.59 18.62 0 -2.39(-11.38%)
Dec 21, 2021 22.28 22.65 20.90 21.01 0 -1.87(-8.17%)
Dec 20, 2021 25.89 26.19 22.85 22.88 0 +1.31(+6.07%)
Dec 17, 2021 20.70 23.26 20.49 21.57 0 +1.01(+4.91%)
Dec 16, 2021 18.56 22.13 18.60 20.56 0 +1.25(+6.47%)
Dec 15, 2021 21.60 23.47 19.02 19.31 0 -2.58(-11.79%)
Dec 14, 2021 19.67 23.00 21.20 21.89 0 +1.55(+7.62%)
Dec 13, 2021 19.29 21.18 19.21 20.34 0 +1.65(+8.83%)
Dec 10, 2021 21.27 20.71 18.69 18.69 0 -2.90(-13.43%)
Dec 09, 2021 20.31 22.12 19.94 21.59 0 +1.68(+8.44%)
Dec 08, 2021 21.74 22.46 19.85 19.91 0 -1.98(-9.05%)
Dec 07, 2021 24.58 24.02 21.58 21.89 0 -5.28(-19.43%)
Dec 06, 2021 28.99 30.28 26.75 27.17 0 -3.50(-11.41%)
Dec 03, 2021 26.95 35.32 25.89 30.67 0 +2.75(+9.85%)
Dec 02, 2021 29.44 30.68 27.15 27.92 0 -3.20(-10.28%)
Dec 01, 2021 24.92 32.61 22.38 31.12 0 +3.95(+14.54%)
Nov 30, 2021 26.23 28.38 23.71 27.17 0 +4.21(+18.34%)
Nov 29, 2021 25.31 25.35 21.71 22.96 0 -5.66(-19.78%)
Nov 26, 2021 26.62 28.99 23.88 28.62 0 +10.04(+54.04%)
Nov 24, 2021 18.58 18.58 18.58 18.58 0 -0.77(-3.98%)
Nov 23, 2021 20.24 20.91 19.03 19.35 0 +0.17(+0.89%)
Nov 22, 2021 18.20 19.59 17.35 19.18 0 +1.27(+7.09%)
Nov 19, 2021 17.36 18.62 17.23 17.91 0 +0.32(+1.82%)
Nov 18, 2021 16.81 17.60 16.84 17.59 0 +0.49(+2.87%)
Nov 17, 2021 16.36 17.19 16.42 17.10 0 +0.72(+4.40%)
Nov 16, 2021 16.86 17.02 16.03 16.38 0 -0.11(-0.67%)
Nov 15, 2021 17.03 17.46 16.49 16.49 0 +0.20(+1.23%)
Nov 12, 2021 17.49 17.36 16.15 16.29 0 -1.36(-7.71%)
Nov 11, 2021 18.34 18.10 17.27 17.65 0 -1.11(-5.92%)
Nov 10, 2021 17.74 19.90 17.22 18.76 0 +0.67(+3.70%)
Nov 09, 2021 17.43 18.09 17.28 18.09 0 +0.86(+4.99%)
Nov 08, 2021 17.23 17.69 16.51 17.23 0 +0.75(+4.55%)
Nov 05, 2021 15.59 17.02 14.95 16.48 0 +1.04(+6.74%)
Nov 04, 2021 15.06 16.14 14.73 15.44 0 +0.34(+2.25%)
Nov 03, 2021 16.11 16.39 14.90 15.10 0 -0.93(-5.80%)
Nov 02, 2021 16.54 16.48 15.89 16.03 0 -0.38(-2.32%)
Nov 01, 2021 16.85 17.70 16.32 16.41 0 +0.15(+0.92%)
Oct 29, 2021 17.40 17.85 16.13 16.26 0 -0.26(-1.57%)
Oct 28, 2021 17.06 16.79 16.23 16.52 0 -0.46(-2.71%)
Oct 27, 2021 15.79 17.29 15.54 16.98 0 +1.01(+6.32%)
Oct 26, 2021 15.02 16.71 14.97 15.97 0 +0.73(+4.79%)
Oct 25, 2021 16.14 16.33 15.10 15.24 0 -0.19(-1.23%)
Oct 22, 2021 15.35 16.39 14.84 15.43 0 +0.42(+2.80%)
Oct 21, 2021 16.06 15.91 14.92 15.01 0 -0.48(-3.10%)
Oct 20, 2021 15.82 15.89 15.29 15.49 0 -0.21(-1.34%)
Oct 19, 2021 16.09 16.31 15.57 15.70 0 -0.60(-3.68%)
Oct 18, 2021 17.29 17.82 16.27 16.30 0 +0.00(+0.00%)
Oct 15, 2021 16.64 16.56 15.72 16.30 0 -0.56(-3.32%)
Oct 14, 2021 18.01 17.61 16.80 16.86 0 -1.78(-9.55%)
Oct 13, 2021 20.14 20.23 18.44 18.64 0 -1.20(-6.05%)
Oct 12, 2021 20.62 20.37 18.97 19.84 0 -0.15(-0.75%)
Oct 11, 2021 19.93 20.11 18.11 19.99 0 +1.22(+6.50%)
Oct 08, 2021 19.46 19.36 18.20 18.77 0 -0.75(-3.84%)
Oct 07, 2021 20.54 20.23 19.07 19.52 0 -1.48(-7.05%)
Oct 06, 2021 22.95 24.40 20.99 21.00 0 -0.30(-1.41%)
Oct 05, 2021 22.92 22.57 20.62 21.30 0 -1.65(-7.19%)
Oct 04, 2021 22.90 24.58 21.88 22.95 0 +1.80(+8.51%)
Oct 01, 2021 24.78 23.50 20.64 21.15 0 -1.97(-8.52%)
Sep 30, 2021 21.48 24.71 21.19 23.12 0 +0.59(+2.62%)
Sep 29, 2021 22.07 23.79 21.99 22.53 0 -0.74(-3.18%)
Sep 28, 2021 19.74 24.82 20.35 23.27 0 +4.51(+24.04%)
Sep 27, 2021 17.78 19.24 18.07 18.76 0 +1.01(+5.69%)
Sep 24, 2021 19.33 20.41 17.63 17.75 0 -0.88(-4.72%)
Sep 23, 2021 19.91 20.18 18.42 18.63 0 -2.24(-10.73%)
Sep 22, 2021 22.72 23.21 20.75 20.87 0 -3.49(-14.33%)
Sep 21, 2021 23.41 25.60 21.71 24.36 0 -1.35(-5.25%)
Sep 20, 2021 24.25 28.79 24.40 25.71 0 +4.90(+23.55%)
Sep 17, 2021 18.37 21.51 18.74 20.81 0 +2.12(+11.34%)
Sep 16, 2021 18.41 19.76 17.65 18.69 0 +0.51(+2.81%)
Sep 15, 2021 19.30 20.27 18.01 18.18 0 -1.28(-6.58%)
Sep 14, 2021 19.58 20.47 18.54 19.46 0 +0.09(+0.46%)
Sep 13, 2021 19.64 21.18 18.76 19.37 0 -1.58(-7.54%)
Sep 10, 2021 17.94 21.13 16.99 20.95 0 +2.15(+11.44%)
Sep 09, 2021 19.44 19.21 17.17 18.80 0 +0.84(+4.68%)
Sep 08, 2021 18.97 19.52 17.78 17.96 0 -0.18(-0.99%)
Sep 07, 2021 16.94 18.39 17.29 18.14 0 +1.73(+10.54%)
Sep 03, 2021 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Sep 02, 2021 16.27 16.98 15.73 16.41 0 +0.30(+1.86%)
Sep 01, 2021 16.06 16.71 15.68 16.11 0 -0.37(-2.25%)
Aug 31, 2021 15.98 17.07 16.19 16.48 0 +0.29(+1.79%)
Aug 30, 2021 16.77 16.62 15.98 16.19 0 -0.20(-1.22%)
Aug 27, 2021 17.95 18.06 16.11 16.39 0 -2.45(-13.00%)
Aug 26, 2021 17.46 19.27 17.18 18.84 0 +2.05(+12.21%)
Aug 25, 2021 17.42 17.33 16.46 16.79 0 -0.43(-2.50%)
Aug 24, 2021 16.96 17.51 17.02 17.22 0 +0.07(+0.41%)
Aug 23, 2021 18.83 18.46 16.95 17.15 0 -1.41(-7.60%)
Aug 20, 2021 22.74 21.90 18.18 18.56 0 -3.11(-14.35%)
Aug 19, 2021 23.12 23.93 20.37 21.67 0 +0.10(+0.46%)
Aug 18, 2021 17.56 21.64 17.31 21.57 0 +3.66(+20.44%)
Aug 17, 2021 17.31 19.56 16.93 17.91 0 +1.79(+11.10%)
Aug 16, 2021 17.05 17.71 16.02 16.12 0 +0.67(+4.34%)
Aug 13, 2021 15.68 15.56 15.19 15.45 0 -0.14(-0.90%)
Aug 12, 2021 16.33 16.42 15.49 15.59 0 -0.47(-2.93%)
Aug 11, 2021 16.81 16.51 15.87 16.06 0 -0.73(-4.35%)
Aug 10, 2021 16.82 17.05 16.34 16.79 0 +0.07(+0.42%)
Aug 09, 2021 17.12 17.39 16.59 16.72 0 +0.57(+3.53%)
Aug 06, 2021 17.46 17.03 16.14 16.15 0 -1.13(-6.54%)
Aug 05, 2021 17.73 17.78 17.23 17.28 0 -0.69(-3.84%)
Aug 04, 2021 18.23 18.90 17.67 17.97 0 -0.07(-0.39%)
Aug 03, 2021 19.17 20.44 17.70 18.04 0 -1.42(-7.30%)
Aug 02, 2021 18.16 19.87 18.18 19.46 0 +1.22(+6.69%)
Jul 30, 2021 19.69 19.06 17.53 18.24 0 +0.54(+3.05%)
Jul 29, 2021 17.91 17.72 17.19 17.70 0 -0.61(-3.33%)
Jul 28, 2021 19.41 19.53 17.52 18.31 0 -1.05(-5.42%)
Jul 27, 2021 18.62 20.44 18.55 19.36 0 +1.78(+10.13%)
Jul 26, 2021 18.67 18.65 17.53 17.58 0 +0.38(+2.21%)
Jul 23, 2021 16.98 17.48 16.33 17.20 0 -0.49(-2.77%)
Jul 22, 2021 17.59 18.45 17.40 17.69 0 -0.22(-1.23%)
Jul 21, 2021 19.73 19.13 17.81 17.91 0 -1.82(-9.22%)
Jul 20, 2021 20.89 22.97 19.37 19.73 0 -2.77(-12.31%)
Jul 19, 2021 19.61 25.09 21.17 22.50 0 +4.05(+21.95%)
Jul 16, 2021 16.80 18.70 16.03 18.45 0 +1.44(+8.47%)
Jul 15, 2021 16.70 17.92 16.71 17.01 0 +0.68(+4.16%)
Jul 14, 2021 17.34 17.51 15.95 16.33 0 -0.79(-4.61%)
Jul 13, 2021 16.39 17.23 15.94 17.12 0 +0.95(+5.88%)
Jul 12, 2021 16.85 16.87 16.14 16.17 0 -0.01(-0.06%)
Jul 09, 2021 17.88 17.55 16.08 16.18 0 -2.82(-14.84%)
Jul 08, 2021 17.74 20.65 17.98 19.00 0 +2.80(+17.28%)
Jul 07, 2021 16.43 17.64 16.11 16.20 0 -0.24(-1.46%)
Jul 06, 2021 15.77 17.94 15.73 16.44 0 +1.37(+9.09%)
Jul 02, 2021 15.07 15.07 15.07 15.07 0 -0.41(-2.65%)
Jul 01, 2021 15.62 15.86 15.31 15.48 0 -0.35(-2.21%)
Jun 30, 2021 16.18 16.87 15.58 15.83 0 -0.19(-1.19%)
Jun 29, 2021 15.69 16.31 15.39 16.02 0 +0.26(+1.65%)
Jun 28, 2021 16.07 16.46 15.68 15.76 0 +0.14(+0.90%)
Jun 25, 2021 15.97 15.93 15.21 15.62 0 -0.35(-2.19%)
Jun 24, 2021 15.99 16.05 15.31 15.97 0 -0.35(-2.14%)
Jun 23, 2021 16.25 16.71 15.99 16.32 0 -0.34(-2.04%)
Jun 22, 2021 17.91 17.88 15.76 16.66 0 -1.23(-6.88%)
Jun 21, 2021 21.74 20.58 17.81 17.89 0 -2.81(-13.57%)
Jun 18, 2021 16.96 21.04 18.89 20.70 0 +2.95(+16.62%)
Jun 17, 2021 18.49 19.22 16.71 17.75 0 -0.40(-2.20%)
Jun 16, 2021 16.99 19.11 16.42 18.15 0 +1.13(+6.64%)
Jun 15, 2021 16.27 17.35 16.58 17.02 0 +0.63(+3.84%)
Jun 14, 2021 16.04 17.04 15.97 16.39 0 +0.74(+4.73%)
Jun 11, 2021 16.18 15.91 15.25 15.65 0 -0.45(-2.80%)
Jun 10, 2021 18.18 17.25 16.01 16.10 0 -1.79(-10.01%)
Jun 09, 2021 17.18 17.96 16.53 17.89 0 +0.82(+4.80%)
Jun 08, 2021 16.58 17.75 15.15 17.07 0 +0.65(+3.96%)
Jun 07, 2021 17.34 17.19 16.39 16.42 0 +0.00(+0.00%)
Jun 04, 2021 18.04 17.17 16.18 16.42 0 -1.62(-8.98%)
Jun 03, 2021 17.73 19.13 17.45 18.04 0 +0.56(+3.20%)
Jun 02, 2021 17.86 18.11 16.74 17.48 0 -0.42(-2.35%)
Jun 01, 2021 17.24 18.53 16.67 17.90 0 +1.14(+6.80%)
May 28, 2021 16.76 16.76 16.76 16.76 0 +0.02(+0.12%)
May 27, 2021 18.03 17.43 16.52 16.74 0 -0.62(-3.57%)
May 26, 2021 18.37 18.92 17.35 17.36 0 -1.48(-7.86%)
May 25, 2021 18.35 19.29 18.07 18.84 0 +0.44(+2.39%)
May 24, 2021 20.50 19.94 18.38 18.40 0 -1.75(-8.68%)
May 21, 2021 20.42 20.79 19.53 20.15 0 -0.52(-2.52%)
May 20, 2021 22.33 21.65 20.19 20.67 0 -1.51(-6.81%)
May 19, 2021 22.46 25.96 21.88 22.18 0 +0.84(+3.94%)
May 18, 2021 18.89 21.45 19.31 21.34 0 +1.62(+8.22%)
May 17, 2021 20.48 21.58 19.67 19.72 0 +0.91(+4.84%)
May 14, 2021 21.77 21.36 18.66 18.81 0 -4.32(-18.68%)
May 13, 2021 26.03 25.42 22.23 23.13 0 -4.46(-16.17%)
May 12, 2021 22.42 28.38 22.60 27.59 0 +5.75(+26.33%)
May 11, 2021 21.17 23.73 20.71 21.84 0 +2.18(+11.09%)
May 10, 2021 17.34 19.75 17.22 19.66 0 +2.97(+17.80%)
May 07, 2021 18.45 18.56 16.68 16.69 0 -1.70(-9.24%)
May 06, 2021 18.41 20.60 18.22 18.39 0 -0.76(-3.97%)
May 05, 2021 18.84 19.58 17.89 19.15 0 -0.33(-1.69%)
May 04, 2021 18.16 21.85 18.11 19.48 0 +1.17(+6.39%)
May 03, 2021 18.65 19.12 17.80 18.31 0 -0.30(-1.61%)
Apr 30, 2021 17.67 19.25 17.64 18.61 0 +1.00(+5.68%)
Apr 29, 2021 16.88 18.87 16.77 17.61 0 +0.33(+1.91%)
Apr 28, 2021 17.47 17.84 16.67 17.28 0 -0.28(-1.59%)
Apr 27, 2021 17.62 18.16 16.97 17.56 0 -0.08(-0.45%)
Apr 26, 2021 17.94 18.17 16.87 17.64 0 +0.31(+1.79%)
Apr 23, 2021 18.56 18.78 16.80 17.33 0 -1.38(-7.38%)
Apr 22, 2021 17.28 19.90 16.99 18.71 0 +1.21(+6.91%)
Apr 21, 2021 18.48 19.29 16.91 17.50 0 -1.18(-6.32%)
Apr 20, 2021 17.36 19.70 17.24 18.68 0 +1.39(+8.04%)
Apr 19, 2021 17.04 18.61 16.78 17.29 0 +1.04(+6.40%)
Apr 16, 2021 16.65 16.88 16.05 16.25 0 -0.32(-1.93%)
Apr 15, 2021 16.78 16.92 15.94 16.57 0 -0.42(-2.47%)
Apr 14, 2021 16.71 17.69 15.38 16.99 0 +0.34(+2.04%)
Apr 13, 2021 16.99 17.86 16.43 16.65 0 -0.26(-1.54%)
Apr 12, 2021 17.43 17.91 16.81 16.91 0 +0.22(+1.32%)
Apr 09, 2021 17.05 17.34 16.20 16.69 0 -0.26(-1.53%)
Apr 08, 2021 16.92 17.36 16.55 16.95 0 -0.21(-1.22%)
Apr 07, 2021 17.99 18.17 16.87 17.16 0 -0.96(-5.30%)
Apr 06, 2021 18.07 18.30 17.37 18.12 0 +0.21(+1.17%)
Apr 05, 2021 18.16 18.40 17.35 17.91 0 +0.58(+3.35%)
Apr 01, 2021 17.33 17.33 17.33 17.33 0 -2.07(-10.67%)
Mar 31, 2021 19.80 20.11 18.85 19.40 0 -0.21(-1.07%)
Mar 30, 2021 20.76 21.75 19.47 19.61 0 -1.13(-5.45%)
Mar 29, 2021 20.40 21.60 19.42 20.74 0 +1.88(+9.97%)
Mar 26, 2021 19.32 21.49 18.68 18.86 0 -0.95(-4.80%)
Mar 25, 2021 20.80 23.51 19.81 19.81 0 -1.39(-6.56%)
Mar 24, 2021 20.64 21.49 19.30 21.20 0 +0.90(+4.43%)
Mar 23, 2021 19.46 21.58 18.80 20.30 0 +1.42(+7.52%)
Mar 22, 2021 21.91 22.29 18.87 18.88 0 -2.07(-9.88%)
Mar 19, 2021 21.43 23.17 19.90 20.95 0 -0.63(-2.92%)
Mar 18, 2021 18.95 22.60 18.95 21.58 0 +2.35(+12.22%)
Mar 17, 2021 20.10 20.95 19.18 19.23 0 -0.56(-2.83%)
Mar 16, 2021 20.14 20.31 19.33 19.79 0 -0.24(-1.20%)
Mar 15, 2021 21.84 21.86 19.87 20.03 0 -0.66(-3.19%)
Mar 12, 2021 22.57 22.99 20.63 20.69 0 -1.22(-5.57%)
Mar 11, 2021 22.50 22.50 21.45 21.91 0 -0.65(-2.88%)
Mar 10, 2021 23.76 23.87 22.38 22.56 0 -1.47(-6.12%)
Mar 09, 2021 25.11 25.25 22.90 24.03 0 -1.44(-5.65%)
Mar 08, 2021 27.61 28.39 24.07 25.47 0 +0.81(+3.28%)
Mar 05, 2021 29.48 30.03 24.33 24.66 0 -3.91(-13.69%)
Mar 04, 2021 26.52 31.90 24.93 28.57 0 +1.90(+7.12%)
Mar 03, 2021 22.80 26.79 22.45 26.67 0 +2.57(+10.66%)
Mar 02, 2021 23.58 24.60 22.80 24.10 0 +0.75(+3.21%)
Mar 01, 2021 25.20 25.39 23.19 23.35 0 -4.60(-16.46%)
Feb 26, 2021 28.73 30.82 25.23 27.95 0 -0.94(-3.25%)
Feb 25, 2021 21.73 31.16 21.52 28.89 0 +7.55(+35.38%)
Feb 24, 2021 23.76 25.04 21.31 21.34 0 -1.77(-7.66%)
Feb 23, 2021 22.82 27.00 22.50 23.11 0 -0.34(-1.45%)
Feb 22, 2021 24.46 25.09 21.96 23.45 0 +1.40(+6.35%)
Feb 19, 2021 23.10 23.19 20.84 22.05 0 -0.44(-1.96%)
Feb 18, 2021 21.98 24.23 21.80 22.49 0 +0.99(+4.60%)
Feb 17, 2021 22.02 23.44 21.09 21.50 0 +0.04(+0.19%)
Feb 16, 2021 21.13 22.46 20.88 21.46 0 +1.49(+7.46%)
Feb 12, 2021 19.97 19.97 19.97 19.97 0 -1.28(-6.02%)
Feb 11, 2021 22.09 23.25 21.11 21.25 0 -0.74(-3.37%)
Feb 10, 2021 21.64 23.83 19.69 21.99 0 +0.36(+1.66%)
Feb 09, 2021 21.57 22.23 20.65 21.63 0 +0.39(+1.84%)
Feb 08, 2021 21.89 22.07 21.23 21.24 0 +0.37(+1.77%)
Feb 05, 2021 21.99 22.16 20.86 20.87 0 -0.90(-4.13%)
Feb 04, 2021 23.44 23.44 21.68 21.77 0 -1.14(-4.98%)
Feb 03, 2021 24.59 25.43 22.91 22.91 0 -2.65(-10.37%)
Feb 02, 2021 28.01 28.08 25.31 25.56 0 -4.68(-15.48%)
Feb 01, 2021 31.45 33.96 29.03 30.24 0 -2.85(-8.61%)
Jan 29, 2021 35.16 37.51 29.24 33.09 0 +2.88(+9.53%)
Jan 28, 2021 33.25 36.29 27.39 30.21 0 -7.00(-18.81%)
Jan 27, 2021 23.82 37.21 23.71 37.21 0 +14.19(+61.64%)
Jan 26, 2021 23.91 23.94 22.55 23.02 0 -0.17(-0.73%)
Jan 25, 2021 22.31 26.53 22.20 23.19 0 +1.28(+5.84%)
Jan 22, 2021 22.24 23.73 21.27 21.91 0 +0.59(+2.77%)
Jan 21, 2021 21.34 22.22 21.09 21.32 0 -0.26(-1.20%)
Jan 20, 2021 22.82 22.86 21.37 21.58 0 -1.66(-7.14%)
Jan 19, 2021 23.03 23.56 22.53 23.24 0 -1.10(-4.52%)
Jan 15, 2021 24.34 24.34 24.34 24.34 0 +1.09(+4.69%)
Jan 14, 2021 22.22 23.47 21.66 23.25 0 +1.04(+4.68%)
Jan 13, 2021 23.07 24.18 21.92 22.21 0 -1.12(-4.80%)
Jan 12, 2021 23.49 25.15 22.83 23.33 0 -0.75(-3.11%)
Jan 11, 2021 23.31 24.81 23.23 24.08 0 +2.52(+11.69%)
Jan 08, 2021 22.43 23.34 21.42 21.56 0 -0.81(-3.62%)
Jan 07, 2021 23.67 23.91 22.25 22.37 0 -2.70(-10.77%)
Jan 06, 2021 25.48 26.77 22.14 25.07 0 -0.27(-1.07%)
Jan 05, 2021 26.94 28.60 24.80 25.34 0 -1.63(-6.04%)
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.