Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2021 26.45 26.45 26.45 0 +0.85(+3.32%)
Jan 07, 2021 25.99 25.99 24.50 25.60 992,653 -3.80(-12.93%)
Jan 06, 2021 27.51 29.40 26.35 29.40 1,212,295 +1.06(+3.74%)
Jan 05, 2021 29.37 32.98 27.80 28.34 943,583 +2.30(+8.83%)
Jan 04, 2021 26.00 26.78 24.10 26.04 2,031,326 -1.51(-5.48%)
Dec 31, 2020 27.55 27.55 27.55 185,651 -0.01(-0.04%)
Dec 30, 2020 27.95 27.98 27.52 27.56 185,651 -0.81(-2.86%)
Dec 29, 2020 28.70 28.87 28.26 28.37 146,634 -0.48(-1.66%)
Dec 28, 2020 28.83 29.05 28.80 28.85 157,372 +0.64(+2.27%)
Dec 24, 2020 28.09 28.44 28.09 28.21 87,800 +0.52(+1.88%)
Dec 23, 2020 27.60 27.87 27.55 27.69 128,377 -0.21(-0.75%)
Dec 22, 2020 27.86 27.91 27.69 27.90 94,750 -0.16(-0.57%)
Dec 21, 2020 28.30 28.30 27.93 28.06 141,846 -0.90(-3.11%)
Dec 18, 2020 29.07 29.19 28.85 28.96 253,400 +1.15(+4.14%)
Dec 17, 2020 27.75 27.90 27.52 27.81 120,083 -0.03(-0.11%)
Dec 16, 2020 27.91 28.23 27.64 27.84 190,694 +0.13(+0.47%)
Dec 15, 2020 27.60 27.79 27.59 27.71 109,691 +0.07(+0.25%)
Dec 14, 2020 27.55 27.98 27.52 27.64 140,353 +0.21(+0.77%)
Dec 11, 2020 27.82 27.86 27.38 27.43 180,900 -0.51(-1.83%)
Dec 10, 2020 27.98 28.15 27.85 27.94 337,134 -0.61(-2.14%)
Dec 09, 2020 28.82 28.82 28.30 28.55 300,567 -0.32(-1.11%)
Dec 08, 2020 29.14 29.14 28.80 28.87 148,561 -0.59(-2.00%)
Dec 07, 2020 29.84 29.84 29.44 29.46 212,103 -0.81(-2.68%)
Dec 04, 2020 30.35 30.46 30.05 30.27 110,400 -0.18(-0.59%)
Dec 03, 2020 30.58 30.66 30.28 30.45 77,098 +0.05(+0.16%)
Dec 02, 2020 30.31 30.63 30.25 30.40 84,327 +0.40(+1.33%)
Dec 01, 2020 30.37 30.38 30.00 30.00 76,596 -0.11(-0.37%)
Nov 30, 2020 30.57 30.58 30.05 30.11 96,401 -1.14(-3.65%)
Nov 27, 2020 31.26 31.32 31.04 31.25 63,200 +0.28(+0.90%)
Nov 25, 2020 31.25 31.26 30.85 30.97 64,000 -0.28(-0.90%)
Nov 24, 2020 31.08 31.35 30.97 31.25 94,231 +0.54(+1.76%)
Nov 23, 2020 31.19 31.20 30.64 30.71 82,685 +0.07(+0.23%)
Nov 20, 2020 30.72 30.75 30.56 30.64 71,300 -0.22(-0.71%)
Nov 19, 2020 30.63 30.86 30.63 30.86 91,810 +0.68(+2.25%)
Nov 18, 2020 30.58 30.65 30.15 30.18 82,214 -0.29(-0.95%)
Nov 17, 2020 30.56 30.64 30.42 30.47 119,838 -0.50(-1.61%)
Nov 16, 2020 31.55 31.55 30.80 30.97 200,087 -0.81(-2.55%)
Nov 13, 2020 32.13 32.44 31.71 31.78 257,200 -2.58(-7.51%)
Nov 12, 2020 34.97 35.21 33.50 34.36 193,878 -1.94(-5.34%)
Nov 11, 2020 36.35 36.40 36.02 36.30 136,075 +2.56(+7.59%)
Nov 10, 2020 33.89 34.38 33.62 33.74 206,951 -1.43(-4.07%)
Nov 09, 2020 33.63 35.69 33.52 35.17 261,094 +1.92(+5.77%)
Nov 06, 2020 32.98 33.29 32.96 33.25 34,500 +0.21(+0.64%)
Nov 05, 2020 33.11 33.41 32.78 33.04 57,386 +0.30(+0.92%)
Nov 04, 2020 32.38 32.77 32.23 32.74 90,035 +0.15(+0.46%)
Nov 03, 2020 32.41 32.62 32.35 32.59 58,710 +0.72(+2.26%)
Nov 02, 2020 31.83 31.94 31.59 31.87 47,808 +0.47(+1.50%)
Oct 30, 2020 31.30 31.47 31.10 31.40 56,500 -0.07(-0.22%)
Oct 29, 2020 31.99 31.99 31.39 31.47 51,209 -0.80(-2.48%)
Oct 28, 2020 32.80 32.80 32.19 32.27 65,444 -1.22(-3.64%)
Oct 27, 2020 33.45 33.55 33.33 33.49 71,151 +0.98(+3.01%)
Oct 26, 2020 32.46 32.71 32.36 32.51 40,722 -0.26(-0.79%)
Oct 23, 2020 32.59 32.79 32.59 32.77 44,100 +0.75(+2.34%)
Oct 22, 2020 32.02 32.27 31.56 32.02 68,647 -1.39(-4.16%)
Oct 21, 2020 33.07 33.48 32.93 33.41 113,702 +2.63(+8.54%)
Oct 20, 2020 30.75 30.88 30.59 30.78 33,923 -0.10(-0.32%)
Oct 19, 2020 31.14 31.14 30.81 30.88 41,279 +0.40(+1.31%)
Oct 16, 2020 30.71 30.83 30.41 30.48 60,100 -0.71(-2.28%)
Oct 15, 2020 31.21 31.28 31.10 31.19 35,942 +0.01(+0.03%)
Oct 14, 2020 31.38 31.40 31.15 31.18 45,545 -0.39(-1.24%)
Oct 13, 2020 31.65 31.73 31.55 31.57 49,290 -0.09(-0.28%)
Oct 12, 2020 31.47 31.74 31.42 31.66 73,048 +1.36(+4.49%)
Oct 09, 2020 30.34 30.45 30.25 30.30 64,800 -0.11(-0.36%)
Oct 08, 2020 30.61 30.61 30.27 30.41 58,431 +0.21(+0.70%)
Oct 07, 2020 30.06 30.26 30.02 30.20 79,722 +0.01(+0.03%)
Oct 06, 2020 30.30 30.47 30.14 30.19 88,737 -0.69(-2.23%)
Oct 05, 2020 30.75 31.03 30.57 30.88 50,164 +0.62(+2.05%)
Oct 02, 2020 30.08 30.45 30.08 30.26 40,400 -0.19(-0.62%)
Oct 01, 2020 30.35 30.48 30.12 30.45 33,694 +0.43(+1.43%)
Sep 30, 2020 30.08 30.22 29.93 30.02 50,108 -0.14(-0.46%)
Sep 29, 2020 30.15 30.21 30.04 30.16 40,611 -0.11(-0.36%)
Sep 28, 2020 30.23 30.36 30.07 30.27 58,682 -0.18(-0.59%)
Sep 25, 2020 30.20 30.47 30.16 30.45 44,800 +0.28(+0.93%)
Sep 24, 2020 30.09 30.33 30.03 30.17 49,733 +0.09(+0.30%)
Sep 23, 2020 30.55 30.55 30.05 30.08 67,782 -0.68(-2.21%)
Sep 22, 2020 31.03 31.10 30.76 30.76 89,629 -0.88(-2.78%)
Sep 21, 2020 31.79 31.79 31.33 31.64 51,697 -0.67(-2.07%)
Sep 18, 2020 32.52 32.62 32.31 32.31 74,500 -0.16(-0.49%)
Sep 17, 2020 32.17 32.52 32.14 32.47 41,949 +0.09(+0.28%)
Sep 16, 2020 32.77 32.77 32.35 32.38 55,630 -0.61(-1.85%)
Sep 15, 2020 32.84 33.06 32.84 32.99 47,180 -0.16(-0.48%)
Sep 14, 2020 32.93 33.18 32.82 33.15 53,686 +0.69(+2.13%)
Sep 11, 2020 32.44 32.48 32.15 32.46 60,700 +0.04(+0.12%)
Sep 10, 2020 32.76 32.87 32.41 32.42 54,630 -0.80(-2.41%)
Sep 09, 2020 32.96 33.35 32.96 33.22 36,336 +0.62(+1.90%)
Sep 08, 2020 32.55 32.80 32.37 32.60 44,671 +0.05(+0.15%)
Sep 04, 2020 32.41 32.60 31.97 32.55 70,200 +0.34(+1.06%)
Sep 03, 2020 32.47 32.59 32.09 32.21 100,734 +0.32(+1.00%)
Sep 02, 2020 32.00 32.00 31.62 31.89 56,652 -0.39(-1.21%)
Sep 01, 2020 32.20 32.38 32.16 32.28 56,650 -0.25(-0.77%)
Aug 31, 2020 33.03 33.03 32.50 32.53 52,369 -1.34(-3.96%)
Aug 28, 2020 33.92 34.03 33.81 33.87 44,600 +0.44(+1.32%)
Aug 27, 2020 33.71 33.71 33.29 33.43 87,218 -1.27(-3.66%)
Aug 26, 2020 34.57 34.76 34.56 34.70 37,113 -0.15(-0.43%)
Aug 25, 2020 34.77 34.86 34.63 34.85 38,743 +0.14(+0.40%)
Aug 24, 2020 34.90 34.99 34.56 34.71 110,712 -0.31(-0.89%)
Aug 21, 2020 35.01 35.02 34.83 35.02 49,000 -0.08(-0.23%)
Aug 20, 2020 35.18 35.26 34.81 35.10 50,362 +0.09(+0.26%)
Aug 19, 2020 35.49 35.49 34.94 35.01 78,153 -0.76(-2.12%)
Aug 18, 2020 35.50 36.13 35.50 35.77 104,028 +1.15(+3.32%)
Aug 17, 2020 34.93 34.93 34.25 34.62 110,321 -0.32(-0.92%)
Aug 14, 2020 35.37 35.78 34.54 34.94 192,900 +1.39(+4.14%)
Aug 13, 2020 32.45 33.88 32.31 33.55 191,591 +2.98(+9.75%)
Aug 12, 2020 30.35 30.57 30.32 30.57 62,824 +0.46(+1.53%)
Aug 11, 2020 30.17 30.30 30.08 30.11 55,582 +0.47(+1.59%)
Aug 10, 2020 29.44 29.67 29.44 29.64 62,700 +0.34(+1.16%)
Aug 07, 2020 29.57 29.57 29.16 29.30 81,900 -0.60(-2.01%)
Aug 06, 2020 29.89 29.93 29.62 29.90 82,606 -0.58(-1.90%)
Aug 05, 2020 30.42 30.67 30.42 30.48 70,294 +0.65(+2.18%)
Aug 04, 2020 29.63 29.90 29.63 29.83 39,591 +0.12(+0.40%)
Aug 03, 2020 29.84 29.99 29.66 29.71 59,538 +0.04(+0.13%)
Jul 31, 2020 29.68 29.72 29.37 29.67 105,300 +0.25(+0.85%)
Jul 30, 2020 29.25 29.42 29.19 29.42 49,871 -0.17(-0.57%)
Jul 29, 2020 29.54 29.70 29.48 29.59 52,014 +0.31(+1.06%)
Jul 28, 2020 29.80 29.80 29.28 29.28 69,185 -0.55(-1.84%)
Jul 27, 2020 29.89 29.92 29.81 29.83 46,929 +0.29(+0.98%)
Jul 24, 2020 29.20 29.62 29.19 29.54 68,000 +0.72(+2.50%)
Jul 23, 2020 29.04 29.04 28.79 28.82 98,623 -0.31(-1.06%)
Jul 22, 2020 29.15 29.21 29.01 29.13 59,707 -0.05(-0.17%)
Jul 21, 2020 29.13 29.33 29.04 29.18 53,583 +0.12(+0.41%)
Jul 20, 2020 29.20 29.37 29.00 29.06 107,004 -0.32(-1.09%)
Jul 17, 2020 29.42 29.55 29.38 29.38 39,100 +0.00(+0.00%)
Jul 16, 2020 29.42 29.53 29.32 29.38 50,689 -0.26(-0.88%)
Jul 15, 2020 29.70 29.76 29.58 29.64 81,297 -0.17(-0.57%)
Jul 14, 2020 29.60 29.84 29.60 29.81 37,384 -0.02(-0.07%)
Jul 13, 2020 29.95 30.23 29.83 29.83 96,949 -0.10(-0.33%)
Jul 10, 2020 30.12 30.22 29.85 29.93 63,400 -0.42(-1.38%)
Jul 09, 2020 30.72 30.73 30.13 30.35 68,497 -0.54(-1.75%)
Jul 08, 2020 30.60 30.95 30.53 30.89 84,917 +0.52(+1.71%)
Jul 07, 2020 30.76 30.76 30.36 30.37 117,435 -1.32(-4.17%)
Jul 06, 2020 31.01 31.72 31.01 31.69 200,609 +2.27(+7.72%)
Jul 02, 2020 29.00 29.52 29.00 29.42 92,800 +1.27(+4.51%)
Jul 01, 2020 28.24 28.39 28.10 28.15 56,845 +0.08(+0.29%)
Jun 30, 2020 27.99 28.15 27.95 28.07 91,920 +0.19(+0.68%)
Jun 29, 2020 28.11 28.11 27.62 27.88 106,036 -0.43(-1.52%)
Jun 26, 2020 28.52 28.53 28.05 28.31 158,400 -0.79(-2.71%)
Jun 25, 2020 29.19 29.39 29.06 29.10 126,777 -0.20(-0.68%)
Jun 24, 2020 29.58 29.58 29.27 29.30 125,577 -0.42(-1.41%)
Jun 23, 2020 29.67 29.85 29.59 29.72 98,636 +0.45(+1.54%)
Jun 22, 2020 29.37 29.37 29.01 29.27 107,921 -0.31(-1.05%)
Jun 19, 2020 29.66 29.78 29.51 29.58 157,400 +0.38(+1.30%)
Jun 18, 2020 29.31 29.38 29.19 29.20 111,306 -0.29(-0.98%)
Jun 17, 2020 29.85 29.85 29.48 29.49 91,254 -0.42(-1.40%)
Jun 16, 2020 30.03 30.27 29.72 29.91 106,038 +0.57(+1.94%)
Jun 15, 2020 29.23 29.54 29.13 29.34 118,400 -0.22(-0.74%)
Jun 12, 2020 30.16 30.17 29.39 29.56 145,000 -0.26(-0.87%)
Jun 11, 2020 30.40 30.59 29.79 29.82 169,400 -1.90(-5.99%)
Jun 10, 2020 31.67 31.85 31.46 31.72 148,610 -0.11(-0.35%)
Jun 09, 2020 31.19 31.94 31.19 31.83 78,906 +0.24(+0.76%)
Jun 08, 2020 31.83 31.83 31.19 31.59 112,364 -0.41(-1.28%)
Jun 05, 2020 31.86 32.05 31.75 32.00 131,000 +1.02(+3.29%)
Jun 04, 2020 31.25 31.25 30.91 30.98 87,700 -0.38(-1.21%)
Jun 03, 2020 30.91 31.50 30.91 31.36 116,722 +0.48(+1.55%)
Jun 02, 2020 30.68 31.00 30.45 30.88 256,410 -0.32(-1.03%)
Jun 01, 2020 31.59 31.59 31.08 31.20 100,895 -0.56(-1.76%)
May 29, 2020 31.50 31.77 31.05 31.76 317,600 -1.06(-3.23%)
May 28, 2020 33.16 33.25 32.71 32.82 346,019 +0.39(+1.20%)
May 27, 2020 32.51 32.58 32.16 32.43 241,079 +1.33(+4.28%)
May 26, 2020 31.91 31.91 31.08 31.10 110,522 +0.37(+1.20%)
May 22, 2020 31.05 31.05 30.59 30.73 81,900 -0.93(-2.94%)
May 21, 2020 31.99 31.99 31.59 31.66 97,319 -0.09(-0.28%)
May 20, 2020 32.26 32.26 31.61 31.75 83,482 -0.26(-0.81%)
May 19, 2020 32.52 32.52 32.01 32.01 103,314 -0.51(-1.57%)
May 18, 2020 32.32 32.69 32.13 32.52 73,136 +1.10(+3.50%)
May 15, 2020 30.96 31.43 30.91 31.42 67,500 -0.03(-0.10%)
May 14, 2020 31.64 31.64 31.00 31.45 84,739 -0.71(-2.21%)
May 13, 2020 32.66 32.66 32.04 32.16 70,157 -0.60(-1.83%)
May 12, 2020 32.78 33.09 32.71 32.76 68,634 -0.24(-0.73%)
May 11, 2020 33.18 33.22 32.87 33.00 73,571 -0.44(-1.32%)
May 08, 2020 33.39 33.60 33.25 33.44 112,800 +0.21(+0.63%)
May 07, 2020 33.44 33.80 33.15 33.23 85,140 -0.26(-0.78%)
May 06, 2020 33.60 33.81 33.40 33.49 99,869 +0.19(+0.57%)
May 05, 2020 33.40 33.49 33.20 33.30 98,168 +0.40(+1.22%)
May 04, 2020 32.74 32.93 32.54 32.90 105,472 -0.05(-0.15%)
May 01, 2020 33.01 33.19 32.78 32.95 136,000 -0.65(-1.93%)
Apr 30, 2020 34.42 34.42 33.60 33.60 81,026 -0.69(-2.01%)
Apr 29, 2020 34.57 34.57 34.25 34.29 130,966 -0.07(-0.20%)
Apr 28, 2020 34.72 34.80 34.23 34.36 163,960 +0.07(+0.20%)
Apr 27, 2020 34.32 34.49 34.13 34.29 178,761 +0.61(+1.81%)
Apr 24, 2020 33.82 33.95 31.70 33.68 164,400 +0.77(+2.34%)
Apr 23, 2020 33.40 33.52 32.72 32.91 141,740 +0.17(+0.52%)
Apr 22, 2020 32.80 32.98 32.58 32.74 83,046 +0.38(+1.17%)
Apr 21, 2020 32.54 32.60 32.13 32.36 172,748 -0.39(-1.19%)
Apr 20, 2020 32.41 33.12 32.38 32.75 144,312 +0.34(+1.05%)
Apr 17, 2020 32.95 32.95 32.28 32.41 93,800 +0.41(+1.28%)
Apr 16, 2020 32.40 32.40 31.78 32.00 89,905 -0.42(-1.30%)
Apr 15, 2020 32.70 32.70 32.00 32.42 83,861 -0.94(-2.82%)
Apr 14, 2020 33.00 33.76 33.00 33.36 258,936 -0.28(-0.83%)
Apr 13, 2020 33.20 33.96 33.00 33.64 157,184 +0.09(+0.27%)
Apr 09, 2020 34.19 34.33 33.06 33.55 206,900 -0.13(-0.39%)
Apr 08, 2020 33.78 34.16 33.43 33.68 98,229 -0.39(-1.14%)
Apr 07, 2020 35.33 35.59 33.98 34.07 75,478 -0.07(-0.21%)
Apr 06, 2020 34.85 34.98 33.98 34.14 159,074 +1.75(+5.40%)
Apr 03, 2020 32.59 32.65 31.77 32.39 111,100 +1.32(+4.25%)
Apr 02, 2020 30.53 31.14 30.30 31.07 169,640 +1.61(+5.47%)
Apr 01, 2020 29.83 30.18 29.36 29.46 112,532 -1.06(-3.47%)
Mar 31, 2020 30.20 30.77 30.20 30.52 115,738 +0.32(+1.06%)
Mar 30, 2020 29.87 30.41 29.66 30.20 170,706 +0.80(+2.72%)
Mar 27, 2020 29.50 29.76 29.29 29.40 106,200 -0.78(-2.58%)
Mar 26, 2020 29.95 30.33 29.63 30.18 135,056 -0.26(-0.85%)
Mar 25, 2020 30.37 30.99 30.05 30.44 121,403 -0.21(-0.69%)
Mar 24, 2020 30.18 30.66 29.51 30.65 147,006 +3.21(+11.70%)
Mar 23, 2020 27.87 27.97 27.06 27.44 124,439 -0.73(-2.59%)
Mar 20, 2020 29.22 29.28 28.05 28.17 168,300 +1.40(+5.23%)
Mar 19, 2020 26.98 27.32 26.66 26.77 219,690 -0.92(-3.32%)
Mar 18, 2020 28.27 28.27 27.09 27.69 163,319 -1.87(-6.33%)
Mar 17, 2020 29.40 29.95 28.90 29.56 142,475 +0.44(+1.51%)
Mar 16, 2020 31.04 31.20 29.12 29.12 228,636 -3.51(-10.76%)
Mar 13, 2020 32.80 32.80 31.73 32.63 157,400 +1.12(+3.55%)
Mar 12, 2020 32.62 32.62 31.32 31.51 157,400 -3.52(-10.05%)
Mar 11, 2020 35.53 35.94 34.91 35.03 154,727 -1.84(-4.99%)
Mar 10, 2020 36.60 36.93 35.88 36.87 120,179 +0.77(+2.13%)
Mar 09, 2020 36.24 36.82 35.91 36.10 115,150 -1.39(-3.71%)
Mar 06, 2020 37.64 37.76 37.33 37.49 167,200 -0.57(-1.50%)
Mar 05, 2020 37.78 38.48 37.78 38.06 198,840 -0.45(-1.17%)
Mar 04, 2020 38.07 38.57 37.98 38.51 116,266 +0.79(+2.09%)
Mar 03, 2020 38.16 38.51 37.59 37.72 206,827 -0.78(-2.03%)
Mar 02, 2020 38.17 38.54 37.81 38.50 133,818 +0.63(+1.66%)
Feb 28, 2020 37.40 38.03 36.92 37.87 148,500 +0.17(+0.45%)
Feb 27, 2020 38.49 38.49 37.55 37.70 116,968 -0.92(-2.38%)
Feb 26, 2020 38.83 38.93 38.45 38.62 125,034 +0.62(+1.63%)
Feb 25, 2020 38.99 38.99 37.90 38.00 211,911 -1.49(-3.77%)
Feb 24, 2020 39.89 39.90 39.33 39.49 77,469 -1.26(-3.09%)
Feb 21, 2020 40.69 41.01 40.52 40.75 74,000 +0.15(+0.37%)
Feb 20, 2020 40.60 40.77 40.47 40.60 52,140 +0.00(+0.00%)
Feb 19, 2020 40.51 40.95 40.51 40.60 62,784 +0.34(+0.84%)
Feb 18, 2020 40.17 40.29 40.11 40.26 37,170 +0.05(+0.12%)
Feb 14, 2020 40.20 40.30 40.05 40.21 34,900 +0.21(+0.52%)
Feb 13, 2020 40.13 40.20 40.00 40.00 32,452 -0.45(-1.11%)
Feb 12, 2020 40.27 40.50 40.19 40.45 44,754 +0.29(+0.72%)
Feb 11, 2020 40.16 40.37 40.10 40.16 58,430 +0.06(+0.15%)
Feb 10, 2020 40.06 40.23 39.93 40.10 64,698 -0.15(-0.37%)
Feb 07, 2020 40.47 40.49 40.23 40.25 32,000 -0.08(-0.20%)
Feb 06, 2020 40.20 40.43 40.11 40.33 44,379 +0.93(+2.36%)
Feb 05, 2020 39.57 39.62 39.21 39.40 61,701 +0.00(+0.00%)
Feb 04, 2020 39.29 39.51 39.06 39.40 87,183 +0.26(+0.66%)
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.