Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.36 33.48 33.36 33.48 509 -0.20(-0.59%)
May 25, 2021 33.68 33.68 33.68 709 +0.62(+1.88%)
May 21, 2021 33.06 33.06 33.06 5 -1.58(-4.56%)
May 20, 2021 34.82 34.82 34.64 34.64 600 -0.17(-0.49%)
May 19, 2021 34.81 34.81 34.81 34.81 188 +0.00(+0.00%)
May 18, 2021 34.65 34.91 34.65 34.81 300 +1.04(+3.08%)
May 17, 2021 33.77 33.77 33.77 33.77 100 -0.44(-1.29%)
May 14, 2021 34.21 34.21 34.21 34.21 104 +1.10(+3.32%)
May 13, 2021 33.01 33.60 32.72 33.11 1,750 -0.17(-0.51%)
May 12, 2021 35.25 36.27 32.61 33.28 3,155 -3.38(-9.22%)
May 11, 2021 36.54 36.66 36.54 36.66 701 -0.94(-2.49%)
May 07, 2021 37.59 37.59 37.59 0 +0.81(+2.22%)
May 06, 2021 36.08 36.78 35.98 36.78 980 +0.78(+2.17%)
May 05, 2021 36.42 36.42 36.00 36.00 600 +0.77(+2.19%)
May 04, 2021 34.88 35.23 34.88 35.23 200 -0.91(-2.51%)
May 03, 2021 35.80 36.14 35.80 36.14 1,067 +1.21(+3.46%)
Apr 30, 2021 34.92 34.93 34.91 34.93 600 +0.59(+1.71%)
Apr 29, 2021 33.65 34.41 33.65 34.34 1,305 +0.26(+0.77%)
Apr 28, 2021 33.56 34.08 33.56 34.08 800 +1.03(+3.12%)
Apr 27, 2021 32.94 33.05 32.94 33.05 756 +0.18(+0.55%)
Apr 26, 2021 32.45 32.91 32.45 32.87 1,500 +0.37(+1.14%)
Apr 22, 2021 32.50 32.50 32.50 0 +0.13(+0.39%)
Apr 21, 2021 31.99 32.49 31.99 32.37 805 +0.33(+1.04%)
Apr 20, 2021 32.83 32.83 32.04 32.04 2,874 -2.29(-6.66%)
Apr 19, 2021 34.33 34.33 34.33 34.33 181 +0.01(+0.02%)
Apr 16, 2021 34.64 34.64 34.32 34.32 1,700 -0.21(-0.61%)
Apr 14, 2021 34.53 34.53 34.53 0 +1.36(+4.10%)
Apr 13, 2021 33.37 33.37 33.17 33.17 707 -0.52(-1.55%)
Apr 12, 2021 33.69 33.69 33.69 33.69 434 -1.07(-3.07%)
Apr 09, 2021 34.76 34.76 34.76 3 +0.00(+0.00%)
Apr 08, 2021 34.76 34.76 34.76 28 +0.00(+0.00%)
Apr 07, 2021 34.76 34.76 34.76 34.76 554 -0.74(-2.08%)
Apr 06, 2021 35.83 35.83 35.50 35.50 550 -0.49(-1.35%)
Apr 05, 2021 36.19 36.19 35.99 35.99 898 +0.68(+1.92%)
Apr 01, 2021 35.28 35.28 35.31 1,701 +0.03(+0.08%)
Mar 31, 2021 34.41 35.28 34.30 35.28 1,400 +0.41(+1.18%)
Mar 30, 2021 34.87 34.87 34.87 75 +0.00(+0.00%)
Mar 29, 2021 34.88 34.88 34.85 34.87 951 +0.20(+0.58%)
Mar 26, 2021 34.67 34.67 34.67 34.67 900 +0.52(+1.52%)
Mar 25, 2021 34.15 34.15 34.15 34.15 263 -0.88(-2.51%)
Mar 24, 2021 35.03 35.03 35.03 35.03 869 +0.01(+0.02%)
Mar 23, 2021 35.73 35.73 35.02 35.02 269 -1.80(-4.88%)
Mar 22, 2021 36.21 36.82 36.21 36.82 1,746 +0.57(+1.57%)
Mar 19, 2021 36.40 36.40 35.95 36.25 1,500 +0.00(+0.00%)
Mar 18, 2021 37.78 37.86 36.25 36.25 3,364 -0.01(-0.03%)
Mar 17, 2021 33.67 36.36 33.67 36.26 1,742 +3.28(+9.95%)
Mar 16, 2021 33.01 33.01 32.98 32.98 210 -0.60(-1.79%)
Mar 15, 2021 32.29 33.58 32.29 33.58 1,525 +1.58(+4.94%)
Mar 12, 2021 31.80 32.00 31.80 32.00 300 +0.58(+1.85%)
Mar 11, 2021 31.14 31.42 31.14 31.42 553 +0.11(+0.35%)
Mar 10, 2021 31.23 31.31 31.23 31.31 1,252 -0.58(-1.82%)
Mar 09, 2021 31.89 31.89 31.89 31.89 220 +1.47(+4.83%)
Mar 08, 2021 30.23 30.42 30.23 30.42 250 -0.26(-0.86%)
Mar 04, 2021 30.68 30.68 30.68 0 -0.43(-1.40%)
Mar 03, 2021 31.06 31.17 31.06 31.12 910 -0.10(-0.32%)
Mar 02, 2021 31.22 31.22 31.22 1 +0.00(+0.00%)
Feb 26, 2021 31.22 31.22 31.22 0 +0.48(+1.56%)
Feb 25, 2021 30.74 30.74 30.74 133 +0.00(+0.00%)
Feb 24, 2021 30.74 30.74 30.74 12 +0.00(+0.00%)
Feb 23, 2021 29.96 30.74 29.96 30.74 345 +0.00(+0.00%)
Feb 22, 2021 30.83 30.83 30.74 30.74 200 +0.00(+0.00%)
Feb 19, 2021 30.78 30.78 30.74 30.74 400 +0.05(+0.16%)
Feb 18, 2021 30.69 30.69 30.69 9 +0.00(+0.00%)
Feb 16, 2021 30.69 30.69 30.69 0 -0.48(-1.55%)
Feb 12, 2021 31.53 31.77 31.17 31.17 1,900 -0.90(-2.80%)
Feb 11, 2021 32.40 32.41 32.03 32.07 1,215 -0.32(-0.98%)
Feb 10, 2021 32.59 32.59 32.23 32.39 2,110 +1.18(+3.79%)
Feb 09, 2021 31.00 31.20 31.00 31.20 705 +1.64(+5.55%)
Feb 08, 2021 29.90 29.90 29.57 29.57 831 -0.43(-1.45%)
Feb 05, 2021 30.00 30.00 30.00 69 +0.00(+0.00%)
Feb 03, 2021 30.00 30.00 30.00 0 +1.72(+6.09%)
Feb 02, 2021 28.28 28.28 28.28 50 +0.00(+0.00%)
Feb 01, 2021 27.96 28.31 27.96 28.28 630 +0.53(+1.90%)
Jan 29, 2021 27.24 27.75 27.24 27.75 400 -0.22(-0.79%)
Jan 28, 2021 27.95 27.97 27.95 27.97 1,564 -0.83(-2.88%)
Jan 27, 2021 29.52 29.52 28.80 28.80 1,028 -1.95(-6.35%)
Jan 25, 2021 30.75 30.75 30.75 0 +0.96(+3.24%)
Jan 22, 2021 29.84 29.84 29.79 29.79 300 -0.24(-0.80%)
Jan 21, 2021 29.77 30.03 29.77 30.03 1,544 -0.55(-1.79%)
Jan 20, 2021 30.39 30.95 30.39 30.58 1,833 -0.11(-0.37%)
Jan 19, 2021 31.25 31.26 30.69 30.69 1,064 +0.03(+0.09%)
Jan 15, 2021 30.26 31.03 29.66 30.66 1,800 -0.03(-0.10%)
Jan 14, 2021 28.00 31.03 28.00 30.69 4,373 +3.68(+13.62%)
Jan 13, 2021 26.62 27.02 25.79 27.02 846 +1.45(+5.65%)
Jan 12, 2021 25.34 25.80 25.34 25.57 3,920 +1.56(+6.50%)
Jan 11, 2021 24.01 24.01 24.01 75 +0.00(+0.00%)
Jan 08, 2021 24.04 24.15 23.98 24.01 1,200 -0.52(-2.12%)
Jan 07, 2021 24.05 24.53 24.04 24.53 2,225 +0.42(+1.74%)
Jan 05, 2021 24.11 24.11 24.11 0 +0.82(+3.50%)
Jan 04, 2021 23.18 23.30 23.18 23.30 505 +0.50(+2.17%)
Dec 31, 2020 22.80 22.80 22.80 200 -0.08(-0.35%)
Dec 30, 2020 22.88 22.88 22.88 22.88 200 +0.05(+0.22%)
Dec 29, 2020 22.76 22.83 22.76 22.83 3,010 +1.33(+6.19%)
Dec 28, 2020 21.37 21.50 21.36 21.50 1,200 -0.94(-4.19%)
Dec 24, 2020 22.44 22.44 22.44 13 +0.00(+0.00%)
Dec 22, 2020 22.44 22.44 22.44 0 -0.56(-2.43%)
Dec 21, 2020 23.00 23.00 23.00 23.00 1,250 -0.66(-2.79%)
Dec 18, 2020 23.66 23.66 23.66 23.66 200 -0.39(-1.64%)
Dec 17, 2020 23.65 24.11 23.65 24.05 2,450 +0.05(+0.23%)
Dec 15, 2020 24.00 24.00 24.00 0 -0.36(-1.49%)
Dec 14, 2020 24.18 24.36 24.18 24.36 1,310 -0.79(-3.13%)
Dec 10, 2020 25.15 25.15 25.15 0 -0.35(-1.37%)
Dec 08, 2020 25.50 25.50 25.50 0 -0.25(-0.97%)
Dec 07, 2020 25.82 25.82 25.75 25.75 790 +1.16(+4.72%)
Dec 03, 2020 24.59 24.59 24.59 0 +0.13(+0.52%)
Dec 02, 2020 24.46 24.46 24.46 24.46 200 +0.41(+1.71%)
Nov 30, 2020 24.05 24.05 24.05 0 +0.23(+0.99%)
Nov 27, 2020 23.82 23.82 23.82 57 +0.00(+0.00%)
Nov 25, 2020 23.75 23.86 23.75 23.82 1,100 +1.41(+6.27%)
Nov 24, 2020 22.41 22.41 22.41 15 +0.00(+0.00%)
Nov 23, 2020 22.35 22.41 22.35 22.41 212 +0.72(+3.32%)
Nov 20, 2020 21.69 21.69 21.69 70 +0.00(+0.00%)
Nov 19, 2020 21.69 21.69 21.69 21.69 200 -0.79(-3.51%)
Nov 18, 2020 22.48 22.48 22.48 22.48 275 -0.05(-0.22%)
Nov 16, 2020 22.53 22.53 22.53 0 +1.09(+5.08%)
Nov 13, 2020 20.71 21.44 20.71 21.44 600 -0.87(-3.90%)
Nov 12, 2020 22.01 22.39 22.01 22.31 718 -1.20(-5.10%)
Nov 11, 2020 23.06 23.51 23.06 23.51 620 +0.70(+3.07%)
Nov 10, 2020 22.81 22.81 22.81 22.81 220 +0.51(+2.31%)
Nov 09, 2020 21.50 22.30 21.50 22.30 1,260 +1.13(+5.32%)
Nov 06, 2020 21.17 21.17 21.17 21.17 100 -0.08(-0.38%)
Nov 05, 2020 20.70 21.25 20.70 21.25 232 +0.87(+4.27%)
Nov 04, 2020 20.38 20.38 20.38 20.38 500 +0.38(+1.90%)
Nov 03, 2020 20.00 20.00 20.00 50 +0.00(+0.00%)
Nov 02, 2020 20.00 20.00 20.00 1 +0.00(+0.00%)
Oct 30, 2020 20.00 20.00 20.00 20.00 1,000 +0.25(+1.27%)
Oct 29, 2020 19.57 19.75 19.57 19.75 525 -0.13(-0.63%)
Oct 28, 2020 19.88 19.88 19.88 19.88 150 -1.15(-5.49%)
Oct 27, 2020 20.83 21.03 20.83 21.03 1,115 -0.57(-2.62%)
Oct 26, 2020 21.60 21.60 21.60 21.60 235 -0.18(-0.85%)
Oct 23, 2020 21.78 21.78 21.78 21.78 100 +0.44(+2.06%)
Oct 21, 2020 21.34 21.34 21.34 0 -0.04(-0.19%)
Oct 20, 2020 21.43 21.43 20.88 21.38 370 +0.39(+1.88%)
Oct 16, 2020 20.99 20.99 20.99 0 -3.71(-15.03%)
Oct 12, 2020 24.70 24.70 24.70 0 +2.63(+11.93%)
Oct 08, 2020 22.07 22.07 22.07 0 +0.12(+0.53%)
Oct 06, 2020 21.95 21.95 21.95 0 +1.28(+6.20%)
Oct 05, 2020 20.67 20.67 20.67 20.67 100 +0.35(+1.72%)
Oct 01, 2020 20.32 20.32 20.32 0 +0.00(+0.00%)
Sep 30, 2020 20.32 20.32 20.32 20.32 100 +0.01(+0.05%)
Sep 29, 2020 20.31 20.31 20.31 40 +0.00(+0.00%)
Sep 28, 2020 20.23 20.31 20.23 20.31 324 -0.77(-3.67%)
Sep 25, 2020 21.08 21.08 21.08 15 +0.00(+0.00%)
Sep 23, 2020 21.08 21.08 21.08 0 -0.30(-1.42%)
Sep 22, 2020 21.17 21.39 21.15 21.39 1,497 +0.29(+1.36%)
Sep 21, 2020 21.10 21.10 21.10 21.10 200 -1.71(-7.50%)
Sep 18, 2020 22.81 22.81 22.81 22.81 100 -0.58(-2.47%)
Sep 17, 2020 23.39 23.39 23.39 23.39 215 +2.07(+9.69%)
Sep 16, 2020 23.04 23.04 21.01 21.32 1,727 -2.66(-11.09%)
Sep 15, 2020 25.61 25.61 23.70 23.98 713 -3.02(-11.17%)
Sep 11, 2020 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 10, 2020 27.00 27.00 27.00 27.00 300 +0.85(+3.27%)
Sep 08, 2020 26.14 26.14 26.14 0 -0.66(-2.46%)
Sep 04, 2020 26.80 26.80 26.80 26.80 200 -0.05(-0.19%)
Sep 03, 2020 26.85 26.85 26.85 26.85 100 -0.78(-2.82%)
Sep 02, 2020 27.63 27.63 27.63 322 +0.00(+0.00%)
Sep 01, 2020 27.63 27.63 27.63 27.63 100 +0.21(+0.76%)
Aug 27, 2020 27.42 27.42 27.42 0 +0.00(+0.00%)
Aug 26, 2020 27.42 27.42 27.42 27.42 195 +0.03(+0.12%)
Aug 25, 2020 27.05 27.39 27.05 27.39 350 +0.94(+3.55%)
Aug 24, 2020 26.45 26.45 26.45 26.45 400 -0.07(-0.26%)
Aug 21, 2020 26.52 26.52 26.52 26.52 200 -0.48(-1.79%)
Aug 20, 2020 27.00 27.00 27.00 1 +0.00(+0.00%)
Aug 19, 2020 27.22 27.22 27.00 27.00 290 -0.55(-2.01%)
Aug 18, 2020 27.75 27.75 27.55 27.55 200 -0.50(-1.79%)
Aug 17, 2020 27.80 28.05 27.80 28.05 1,175 +0.38(+1.38%)
Aug 13, 2020 27.67 27.67 27.67 0 -0.30(-1.06%)
Aug 12, 2020 27.44 27.97 27.25 27.97 970 +3.15(+12.69%)
Aug 11, 2020 24.82 24.82 24.82 926 +0.00(+0.00%)
Aug 10, 2020 24.12 24.82 24.12 24.82 2,100 +1.38(+5.89%)
Aug 07, 2020 23.44 23.44 23.44 85 +0.00(+0.00%)
Aug 06, 2020 23.44 23.44 23.44 23.44 209 +1.28(+5.76%)
Aug 04, 2020 22.16 22.16 22.16 0 +2.06(+10.27%)
Aug 03, 2020 20.10 20.10 20.10 20.10 600 -2.25(-10.07%)
Jul 31, 2020 22.35 22.35 22.35 22.35 100 +0.47(+2.15%)
Jul 30, 2020 21.88 21.97 21.88 21.88 200 +0.13(+0.60%)
Jul 22, 2020 21.75 21.75 21.75 0 -0.29(-1.32%)
Jul 21, 2020 22.04 22.04 22.04 22.04 105 +0.32(+1.47%)
Jul 20, 2020 21.72 21.72 21.72 21.72 100 +0.64(+3.04%)
Jul 17, 2020 21.08 21.08 21.08 4 +0.00(+0.00%)
Jul 15, 2020 21.08 21.08 21.08 0 +0.68(+3.33%)
Jul 14, 2020 20.40 20.40 20.40 20.40 400 +0.40(+2.00%)
Jul 13, 2020 19.98 20.00 19.98 20.00 360 +1.00(+5.26%)
Jul 10, 2020 19.00 19.00 19.00 300 +0.00(+0.00%)
Jul 09, 2020 19.00 19.00 19.00 10 +0.00(+0.00%)
Jul 08, 2020 18.99 19.00 18.99 19.00 200 +0.00(+0.01%)
Jul 07, 2020 19.48 19.50 19.00 19.00 1,500 -1.02(-5.10%)
Jul 06, 2020 20.20 20.25 19.91 20.02 1,450 -0.78(-3.75%)
Jul 02, 2020 20.19 20.80 20.19 20.80 300 +1.05(+5.34%)
Jun 29, 2020 19.75 19.75 19.75 0 -1.48(-6.98%)
Jun 24, 2020 21.23 21.23 21.23 0 +0.00(+0.00%)
Jun 23, 2020 20.84 21.23 20.84 21.23 736 +1.04(+5.13%)
Jun 22, 2020 20.31 20.31 20.19 20.19 1,200 +0.06(+0.29%)
Jun 18, 2020 20.13 20.13 20.13 0 -0.49(-2.37%)
Jun 16, 2020 20.62 20.62 20.62 0 +0.00(+0.00%)
Jun 12, 2020 20.62 20.62 20.62 0 +0.32(+1.59%)
Jun 11, 2020 20.93 20.93 20.30 20.30 836 -3.88(-16.04%)
Jun 09, 2020 24.17 24.17 24.17 0 -0.63(-2.54%)
Jun 08, 2020 24.30 24.80 24.30 24.80 790 +1.70(+7.38%)
Jun 05, 2020 23.10 23.10 23.10 23.10 800 +1.50(+6.93%)
Jun 02, 2020 21.60 21.60 21.60 0 +0.71(+3.40%)
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.