Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.87 33.87 33.87 33.87 309 +0.48(+1.44%)
May 27, 2021 33.39 33.39 33.39 33.39 649 -0.16(-0.48%)
May 26, 2021 33.55 33.55 33.55 33.55 346 +1.92(+6.07%)
May 25, 2021 31.63 31.63 31.63 31.63 534 -1.80(-5.38%)
May 24, 2021 33.43 33.43 33.43 33.43 163 +2.43(+7.84%)
May 19, 2021 31.00 31.00 31.00 255 +0.79(+2.62%)
May 17, 2021 30.21 30.21 30.21 211 -2.50(-7.64%)
May 14, 2021 32.71 32.71 32.71 32.71 431 +0.67(+2.09%)
May 12, 2021 32.04 32.04 32.04 380 -1.04(-3.14%)
May 11, 2021 32.58 33.08 32.58 33.08 3,498 -0.59(-1.75%)
May 10, 2021 34.47 34.47 33.67 33.67 768 -1.12(-3.22%)
May 07, 2021 34.79 34.79 34.79 34.79 473 +0.86(+2.53%)
May 05, 2021 33.93 33.93 33.93 352 -0.31(-0.91%)
May 04, 2021 34.24 34.24 34.24 191 +0.00(+0.00%)
May 03, 2021 34.24 34.24 34.24 34.24 504 +1.72(+5.29%)
Apr 30, 2021 32.72 32.72 32.52 32.52 600 -0.66(-1.99%)
Apr 29, 2021 33.18 33.18 33.18 33.18 655 -1.29(-3.74%)
Apr 28, 2021 34.47 34.47 34.47 369 +0.00(+0.00%)
Apr 27, 2021 34.47 34.47 34.47 34.47 278 -0.06(-0.17%)
Apr 26, 2021 34.53 34.53 34.53 34.53 347 +0.39(+1.14%)
Apr 23, 2021 34.60 34.60 34.14 34.14 900 +0.46(+1.37%)
Apr 22, 2021 33.28 33.68 33.28 33.68 3,808 +1.20(+3.69%)
Apr 21, 2021 32.48 32.48 32.48 32.48 44,204 -1.24(-3.68%)
Apr 20, 2021 33.72 33.72 33.72 451 +0.00(+0.00%)
Apr 19, 2021 33.72 33.72 33.72 66 +0.00(+0.00%)
Apr 16, 2021 33.65 33.72 33.65 33.72 800 +1.15(+3.53%)
Apr 15, 2021 32.53 32.61 32.53 32.57 1,080 +0.01(+0.03%)
Apr 14, 2021 32.58 32.58 32.56 32.56 352 -1.40(-4.12%)
Apr 13, 2021 33.96 33.96 33.96 33.96 334 -0.26(-0.76%)
Apr 12, 2021 34.22 34.22 34.22 34.22 443 +1.17(+3.54%)
Apr 09, 2021 33.45 34.46 33.05 33.05 700 -3.17(-8.75%)
Apr 08, 2021 36.22 36.22 36.22 331 +0.00(+0.00%)
Apr 07, 2021 36.22 36.22 36.22 36.22 891 +1.30(+3.72%)
Apr 06, 2021 35.05 35.09 34.92 34.92 2,058 -1.13(-3.13%)
Apr 05, 2021 36.05 36.05 36.05 36.05 459 +0.08(+0.22%)
Apr 01, 2021 35.97 35.97 35.97 35.97 300 +3.29(+10.07%)
Mar 31, 2021 32.68 32.68 32.68 32.68 716 -1.30(-3.83%)
Mar 30, 2021 33.98 33.98 33.98 252 +0.00(+0.00%)
Mar 29, 2021 33.98 33.98 33.98 33.98 438 +0.21(+0.62%)
Mar 26, 2021 33.77 33.77 33.77 33.77 300 +0.03(+0.09%)
Mar 25, 2021 33.74 33.74 33.74 214 +0.00(+0.00%)
Mar 24, 2021 34.03 34.03 33.74 33.74 497 +0.27(+0.81%)
Mar 23, 2021 33.80 33.96 33.47 33.47 784 -1.24(-3.58%)
Mar 22, 2021 35.10 35.10 34.71 34.71 1,235 -2.00(-5.44%)
Mar 19, 2021 36.72 36.72 36.71 36.71 900 -1.73(-4.50%)
Mar 18, 2021 39.32 39.32 38.38 38.44 1,059 +0.19(+0.50%)
Mar 17, 2021 38.25 38.25 38.25 38.25 321 +1.88(+5.15%)
Mar 16, 2021 36.38 36.38 36.38 36.38 359 +0.09(+0.23%)
Mar 15, 2021 36.37 36.37 36.29 36.29 1,177 -1.12(-2.99%)
Mar 12, 2021 37.41 37.41 37.41 272 +0.00(+0.00%)
Mar 11, 2021 37.41 37.41 37.41 1,317 +0.00(+0.00%)
Mar 10, 2021 37.41 37.41 37.41 37.41 421 -1.16(-3.01%)
Mar 09, 2021 38.57 38.57 38.57 266 +0.00(+0.00%)
Mar 08, 2021 38.57 38.57 36.77 38.57 658 +2.98(+8.37%)
Mar 05, 2021 35.42 35.59 35.23 35.59 800 -0.48(-1.33%)
Mar 04, 2021 36.47 36.47 36.07 36.07 729 -0.07(-0.20%)
Mar 03, 2021 36.77 36.77 36.14 36.14 4,562 +0.97(+2.76%)
Mar 02, 2021 35.17 35.17 35.17 35.17 330 +0.06(+0.17%)
Mar 01, 2021 35.00 35.11 34.72 35.11 1,450 -0.59(-1.65%)
Feb 26, 2021 35.70 35.70 35.70 35.70 300 -1.67(-4.47%)
Feb 25, 2021 37.37 37.37 37.37 37.37 300 -0.50(-1.32%)
Feb 24, 2021 37.87 37.87 37.87 37.87 351 -0.70(-1.81%)
Feb 23, 2021 38.57 38.57 38.57 261 +0.00(+0.00%)
Feb 22, 2021 35.23 38.65 35.23 38.57 5,228 -0.51(-1.31%)
Feb 19, 2021 39.08 39.08 39.08 100 +0.00(+0.00%)
Feb 18, 2021 39.08 39.08 39.08 218 +0.00(+0.00%)
Feb 17, 2021 39.08 39.08 39.08 39.08 374 -1.89(-4.61%)
Feb 16, 2021 40.97 40.97 40.97 40.97 303 +1.39(+3.51%)
Feb 12, 2021 39.58 39.58 39.58 39.58 200 +0.47(+1.20%)
Feb 11, 2021 39.44 39.44 39.11 39.11 863 -0.87(-2.18%)
Feb 10, 2021 39.98 39.98 39.98 277 +0.00(+0.00%)
Feb 09, 2021 39.98 39.98 39.98 39.98 284 -1.74(-4.17%)
Feb 08, 2021 41.72 41.72 39.95 41.72 1,330 +1.20(+2.96%)
Feb 05, 2021 40.52 40.52 40.52 212 +0.00(+0.00%)
Feb 04, 2021 40.52 40.52 40.52 40.52 346 +1.49(+3.82%)
Feb 03, 2021 39.36 39.36 39.03 39.03 517 +0.02(+0.05%)
Feb 02, 2021 39.05 39.05 38.99 39.01 824 +0.71(+1.85%)
Feb 01, 2021 37.60 38.30 37.60 38.30 1,443 +0.70(+1.86%)
Jan 29, 2021 37.60 37.60 37.60 211 +0.00(+0.00%)
Jan 28, 2021 37.49 37.60 37.49 37.60 1,391 +1.00(+2.73%)
Jan 27, 2021 36.04 36.60 36.04 36.60 1,255 -1.03(-2.74%)
Jan 26, 2021 37.74 37.86 37.63 37.63 1,694 +0.85(+2.31%)
Jan 25, 2021 37.01 37.07 36.78 36.78 1,561 -1.23(-3.24%)
Jan 22, 2021 38.79 38.79 38.01 38.01 1,600 +0.47(+1.25%)
Jan 21, 2021 37.54 37.54 37.54 107 +0.00(+0.00%)
Jan 20, 2021 37.88 38.25 37.54 37.54 700 +0.35(+0.94%)
Jan 19, 2021 37.19 37.19 37.19 37.19 553 -0.34(-0.92%)
Jan 15, 2021 37.53 37.53 37.53 37.53 1,500 +0.07(+0.20%)
Jan 14, 2021 37.23 38.00 37.23 37.46 1,549 +0.45(+1.22%)
Jan 13, 2021 36.93 37.01 36.88 37.01 1,256 -1.61(-4.17%)
Jan 12, 2021 37.91 38.62 37.91 38.62 3,492 +1.01(+2.69%)
Jan 11, 2021 37.61 37.61 37.61 37.61 3,159 -1.31(-3.37%)
Jan 08, 2021 38.92 38.92 38.92 38.92 300 +0.61(+1.59%)
Jan 07, 2021 38.31 38.31 38.31 215 +0.00(+0.00%)
Jan 06, 2021 38.31 38.31 38.31 38.31 288 -1.15(-2.91%)
Jan 05, 2021 39.46 39.46 39.46 251 +0.00(+0.00%)
Jan 04, 2021 40.56 40.56 38.92 39.46 2,595 -1.45(-3.54%)
Dec 31, 2020 40.91 40.91 40.91 1,500 +0.00(+0.00%)
Dec 30, 2020 40.00 40.91 40.00 40.91 1,500 -0.15(-0.37%)
Dec 29, 2020 41.06 41.06 41.06 41.06 306 +0.53(+1.31%)
Dec 28, 2020 40.53 40.53 40.53 40.53 2,353 -0.53(-1.30%)
Dec 24, 2020 41.06 41.06 41.06 41.06 100 +1.05(+2.62%)
Dec 23, 2020 40.01 40.01 40.01 40.01 436 -0.90(-2.20%)
Dec 22, 2020 40.91 40.91 40.91 174 +0.00(+0.00%)
Dec 21, 2020 40.91 40.91 40.91 168 +0.00(+0.00%)
Dec 18, 2020 40.91 40.91 40.91 77 +0.00(+0.00%)
Dec 17, 2020 41.11 41.11 40.91 40.91 336 +0.72(+1.79%)
Dec 16, 2020 40.19 40.19 40.19 40.19 518 +1.10(+2.81%)
Dec 15, 2020 39.09 39.09 39.09 94 +0.00(+0.00%)
Dec 14, 2020 39.09 39.09 39.09 39.09 351 +1.39(+3.69%)
Dec 11, 2020 37.70 37.70 37.70 37.70 300 -1.00(-2.58%)
Dec 10, 2020 38.70 38.70 38.70 183 +0.00(+0.00%)
Dec 09, 2020 38.70 38.70 38.70 38.70 480 +0.93(+2.46%)
Dec 08, 2020 37.77 37.77 37.77 37.77 247 -0.90(-2.33%)
Dec 07, 2020 38.67 38.67 38.67 38.67 407 -0.48(-1.23%)
Dec 04, 2020 39.15 39.15 39.15 39.15 200 -1.65(-4.04%)
Dec 03, 2020 40.80 40.80 40.80 271 +0.00(+0.00%)
Dec 02, 2020 40.80 40.80 40.80 147 +0.00(+0.00%)
Dec 01, 2020 40.80 40.80 40.80 147 +0.00(+0.00%)
Nov 30, 2020 40.80 40.80 40.80 38 +0.00(+0.00%)
Nov 27, 2020 39.00 40.80 39.00 40.80 200 +3.05(+8.08%)
Nov 25, 2020 37.75 37.75 37.75 142 +0.00(+0.00%)
Nov 24, 2020 37.75 37.75 37.75 135 +0.00(+0.00%)
Nov 23, 2020 37.75 37.75 37.75 37.75 733 +0.75(+2.03%)
Nov 20, 2020 37.00 37.00 37.00 37.00 400 -0.24(-0.64%)
Nov 19, 2020 37.24 37.24 37.24 37.24 520 -0.09(-0.24%)
Nov 18, 2020 37.33 37.33 37.33 189 +0.00(+0.00%)
Nov 17, 2020 37.27 37.33 37.27 37.33 696 +1.12(+3.09%)
Nov 16, 2020 36.21 36.21 36.21 36.21 534 +0.03(+0.08%)
Nov 13, 2020 36.16 36.18 36.16 36.18 700 -0.96(-2.58%)
Nov 12, 2020 37.14 37.14 37.14 69 +0.00(+0.00%)
Nov 11, 2020 37.14 37.14 37.14 37.14 117 +0.40(+1.09%)
Nov 10, 2020 36.74 36.74 36.74 36.74 168 +1.24(+3.49%)
Nov 09, 2020 35.97 35.97 35.50 35.50 697 +3.58(+11.21%)
Nov 06, 2020 31.92 31.92 31.92 31.92 1,000 -0.96(-2.92%)
Nov 05, 2020 31.46 32.88 31.46 32.88 742 +0.74(+2.30%)
Nov 04, 2020 32.14 32.14 32.14 32.14 721 -0.11(-0.34%)
Nov 03, 2020 30.83 32.25 30.83 32.25 536 +1.32(+4.27%)
Nov 02, 2020 30.93 30.93 30.93 30.93 517 +0.78(+2.59%)
Oct 30, 2020 30.15 30.15 30.15 284 +0.00(+0.00%)
Oct 29, 2020 30.15 30.15 30.15 30.15 248 -2.67(-8.14%)
Oct 28, 2020 32.82 32.82 32.82 91 +0.00(+0.00%)
Oct 27, 2020 32.82 32.82 32.82 32.82 217 -0.13(-0.39%)
Oct 26, 2020 32.95 32.95 32.95 78 +0.00(+0.00%)
Oct 23, 2020 32.95 32.95 32.95 76 +0.00(+0.00%)
Oct 22, 2020 32.95 32.95 32.95 32.95 371 +0.26(+0.80%)
Oct 21, 2020 32.69 32.69 32.69 164 +0.00(+0.00%)
Oct 20, 2020 32.69 32.69 32.69 119 +0.00(+0.00%)
Oct 19, 2020 32.44 32.69 32.44 32.69 296 -0.13(-0.40%)
Oct 16, 2020 32.82 32.82 32.82 32.82 700 -0.11(-0.33%)
Oct 14, 2020 32.93 32.93 32.93 0 -0.07(-0.22%)
Oct 13, 2020 33.00 33.00 33.00 160 +0.00(+0.00%)
Oct 12, 2020 33.00 33.00 33.00 33.00 362 -0.08(-0.23%)
Oct 09, 2020 33.08 33.08 33.08 34 +0.00(+0.00%)
Oct 08, 2020 33.08 33.08 33.08 76 +0.00(+0.00%)
Oct 07, 2020 33.08 33.08 33.08 33.08 304 +0.34(+1.03%)
Oct 06, 2020 32.74 32.74 32.74 32.74 851 +0.77(+2.41%)
Oct 05, 2020 31.97 31.97 31.97 31.97 487 +1.17(+3.80%)
Oct 02, 2020 29.92 30.80 29.92 30.80 300 -0.40(-1.28%)
Oct 01, 2020 31.20 31.20 31.20 242 +0.00(+0.00%)
Sep 30, 2020 31.20 31.20 31.20 31.20 461 +0.02(+0.06%)
Sep 29, 2020 31.18 31.18 31.18 45 +0.00(+0.00%)
Sep 28, 2020 31.18 31.18 31.18 45 +0.00(+0.00%)
Sep 25, 2020 31.18 31.18 31.18 34 +0.00(+0.00%)
Sep 24, 2020 31.18 31.18 31.18 271 +0.00(+0.00%)
Sep 23, 2020 31.18 31.18 31.18 31.18 193 -0.30(-0.95%)
Sep 22, 2020 31.48 31.48 31.48 31.48 357 -1.56(-4.72%)
Sep 21, 2020 33.04 33.04 33.04 154 +0.00(+0.00%)
Sep 18, 2020 33.04 33.04 33.04 42 +0.00(+0.00%)
Sep 17, 2020 33.04 33.04 33.04 33.04 262 -0.80(-2.36%)
Sep 16, 2020 33.87 33.87 33.84 33.84 448 -0.29(-0.85%)
Sep 15, 2020 34.13 34.13 34.13 238 +0.00(+0.00%)
Sep 14, 2020 34.13 34.13 34.13 129 +0.00(+0.00%)
Sep 11, 2020 34.09 34.13 33.98 34.13 500 -0.24(-0.70%)
Sep 10, 2020 34.37 34.37 34.37 34.37 460 +1.04(+3.12%)
Sep 09, 2020 33.33 33.33 33.33 33.33 447 -0.91(-2.66%)
Sep 08, 2020 34.11 34.24 34.11 34.24 447 +3.88(+12.78%)
Sep 04, 2020 30.36 30.36 30.36 88 +0.00(+0.00%)
Sep 03, 2020 30.36 30.36 30.36 265 +0.00(+0.00%)
Sep 02, 2020 30.36 30.36 30.36 73 +0.00(+0.00%)
Sep 01, 2020 30.36 30.36 30.36 30.36 292 -0.35(-1.15%)
Aug 31, 2020 30.71 30.71 30.71 30.71 405 +0.50(+1.66%)
Aug 28, 2020 30.21 30.21 30.21 527 +0.00(+0.00%)
Aug 27, 2020 30.21 30.21 30.21 134 +0.00(+0.00%)
Aug 26, 2020 30.21 30.21 30.21 30.21 516 +0.18(+0.60%)
Aug 25, 2020 30.03 30.03 30.03 176 +0.00(+0.00%)
Aug 24, 2020 30.03 30.03 30.03 139 +0.00(+0.00%)
Aug 21, 2020 30.03 30.03 30.03 41 +0.00(+0.00%)
Aug 20, 2020 30.03 30.03 30.03 30.03 317 -0.93(-3.00%)
Aug 19, 2020 30.16 30.96 30.16 30.96 1,370 +0.91(+3.03%)
Aug 18, 2020 30.05 30.05 30.05 35 +0.00(+0.00%)
Aug 17, 2020 30.05 30.05 30.05 160 +0.00(+0.00%)
Aug 14, 2020 30.05 30.05 30.05 97 +0.00(+0.00%)
Aug 13, 2020 30.05 30.05 30.05 30.05 231 -0.37(-1.22%)
Aug 12, 2020 30.48 30.49 30.29 30.42 5,215 +1.21(+4.14%)
Aug 11, 2020 29.21 29.21 29.21 29.21 334 +2.66(+10.02%)
Aug 10, 2020 26.55 26.55 26.55 208 +0.00(+0.00%)
Aug 07, 2020 26.55 26.55 26.55 26.55 200 -0.56(-2.07%)
Aug 06, 2020 27.11 27.11 27.11 27.11 247 +0.63(+2.38%)
Aug 04, 2020 26.48 26.48 26.48 0 +0.17(+0.65%)
Aug 03, 2020 26.31 26.31 26.31 36 +0.00(+0.00%)
Jul 31, 2020 26.31 26.31 26.31 26.31 400 -0.28(-1.05%)
Jul 30, 2020 26.58 27.07 26.58 26.59 521 -0.88(-3.20%)
Jul 29, 2020 27.47 27.47 27.47 113 +0.00(+0.00%)
Jul 28, 2020 27.47 27.47 27.47 4 +0.00(+0.00%)
Jul 27, 2020 27.47 27.47 27.47 27 +0.00(+0.00%)
Jul 24, 2020 27.47 27.47 27.47 9 +0.00(+0.00%)
Jul 23, 2020 27.47 27.47 27.47 27.47 226 +0.71(+2.67%)
Jul 22, 2020 26.76 26.76 26.76 26.76 370 -2.07(-7.19%)
Jul 21, 2020 28.83 28.83 28.83 28.83 180 +0.63(+2.23%)
Jul 20, 2020 28.20 28.20 28.20 28 +0.00(+0.00%)
Jul 17, 2020 28.20 28.20 28.20 100 +0.00(+0.00%)
Jul 16, 2020 28.20 28.20 28.20 66 +0.00(+0.00%)
Jul 15, 2020 28.20 28.20 28.20 28.20 225 +0.57(+2.06%)
Jul 14, 2020 27.63 27.63 27.63 27.63 191 +0.68(+2.52%)
Jul 13, 2020 26.95 26.95 26.95 26.95 117 +1.11(+4.30%)
Jul 10, 2020 25.84 25.84 25.84 207 +0.00(+0.00%)
Jul 09, 2020 25.75 25.84 25.75 25.84 2,851 -1.01(-3.76%)
Jul 08, 2020 26.85 26.85 26.85 26.85 131 -0.66(-2.40%)
Jul 07, 2020 27.51 27.51 27.51 27.51 1,773 +0.49(+1.82%)
Jul 06, 2020 27.33 27.33 27.02 27.02 866 +1.34(+5.23%)
Jul 02, 2020 25.68 25.68 25.68 2 +0.00(+0.00%)
Jun 30, 2020 25.68 25.68 25.68 0 -0.16(-0.63%)
Jun 29, 2020 25.97 25.97 25.50 25.84 29,202 +1.76(+7.31%)
Jun 26, 2020 24.08 24.08 24.08 9 +0.00(+0.00%)
Jun 25, 2020 24.08 24.08 24.08 44 +0.00(+0.00%)
Jun 24, 2020 24.08 24.08 24.08 24.08 182 -1.77(-6.85%)
Jun 23, 2020 25.85 25.85 25.85 25.85 289 +0.00(+0.00%)
Jun 22, 2020 25.85 25.85 25.85 183 +0.00(+0.00%)
Jun 19, 2020 25.85 25.85 25.85 52 +0.00(+0.00%)
Jun 18, 2020 25.85 25.85 25.85 25.85 189 -0.57(-2.16%)
Jun 17, 2020 26.42 26.42 26.42 6 +0.00(+0.00%)
Jun 15, 2020 26.42 26.42 26.42 0 +1.15(+4.55%)
Jun 12, 2020 25.27 25.27 25.27 25.27 500 +1.32(+5.51%)
Jun 11, 2020 25.12 25.12 23.95 23.95 652 -3.22(-11.85%)
Jun 10, 2020 27.17 27.17 27.17 27.17 206 -0.50(-1.81%)
Jun 09, 2020 27.67 27.67 27.67 6 +0.00(+0.00%)
Jun 08, 2020 27.67 27.67 27.67 27.67 493 -0.47(-1.67%)
Jun 05, 2020 28.14 28.14 28.14 28.14 100 +1.48(+5.55%)
Jun 03, 2020 26.66 26.66 26.66 0 +0.65(+2.49%)
Jun 02, 2020 26.01 26.01 26.01 26.01 215 -0.16(-0.60%)
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.