Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 33.90 33.90 33.90 1 +0.00(+0.00%)
Mar 30, 2021 34.09 34.09 33.90 33.90 246 -1.10(-3.14%)
Mar 29, 2021 35.50 35.50 35.00 35.00 700 -0.14(-0.40%)
Mar 26, 2021 35.14 35.14 35.14 42 +0.00(+0.00%)
Mar 24, 2021 35.14 35.14 35.14 0 -1.13(-3.13%)
Mar 23, 2021 35.80 35.80 36.27 335 +0.47(+1.32%)
Mar 22, 2021 35.62 35.80 35.62 35.80 300 +0.24(+0.67%)
Mar 19, 2021 35.56 35.56 35.56 35.56 1,000 +1.19(+3.46%)
Mar 18, 2021 34.37 34.37 34.37 8 +0.00(+0.00%)
Mar 17, 2021 34.37 34.37 34.37 5 +0.00(+0.00%)
Mar 16, 2021 34.37 34.37 34.37 88 +0.00(+0.00%)
Mar 15, 2021 34.42 34.42 34.37 34.37 602 +0.95(+2.84%)
Mar 11, 2021 33.42 33.42 33.42 0 +0.15(+0.45%)
Mar 10, 2021 33.27 33.27 33.27 33.27 208 -1.02(-2.97%)
Mar 09, 2021 34.29 34.29 34.29 34.29 354 +0.00(+0.00%)
Mar 08, 2021 34.29 34.29 34.29 34.29 440 -0.64(-1.83%)
Mar 05, 2021 34.93 34.93 34.93 34.93 1,200 +2.94(+9.19%)
Mar 04, 2021 31.99 31.99 31.99 73 +0.00(+0.00%)
Mar 03, 2021 31.99 31.99 31.99 3 +0.00(+0.00%)
Mar 02, 2021 32.34 32.72 31.99 31.99 1,253 +0.66(+2.11%)
Mar 01, 2021 31.33 31.33 31.33 34 +0.00(+0.00%)
Feb 26, 2021 31.33 31.33 31.33 31.33 2,500 -2.08(-6.23%)
Feb 25, 2021 33.41 33.41 33.41 15 +0.00(+0.00%)
Feb 24, 2021 33.41 33.41 33.41 65 +0.00(+0.00%)
Feb 23, 2021 33.41 33.41 32.92 33.41 543 +0.14(+0.42%)
Feb 22, 2021 32.85 33.27 32.08 33.27 1,564 +0.00(+0.00%)
Feb 19, 2021 33.27 33.27 33.27 33.27 300 -1.23(-3.58%)
Feb 18, 2021 34.51 34.51 34.51 32 +0.00(+0.00%)
Feb 17, 2021 34.51 34.51 34.51 1,622 +0.00(+0.00%)
Feb 16, 2021 35.74 35.74 34.51 34.51 3,223 -0.49(-1.41%)
Feb 12, 2021 35.00 35.00 35.00 35.00 400 +0.00(+0.00%)
Feb 11, 2021 34.95 35.00 34.95 35.00 851 +0.66(+1.92%)
Feb 10, 2021 34.34 34.34 34.34 188 +0.00(+0.00%)
Feb 09, 2021 34.34 34.34 34.34 67 +0.00(+0.00%)
Feb 08, 2021 34.51 34.51 34.34 34.34 1,426 -0.78(-2.22%)
Feb 05, 2021 35.07 35.12 34.56 35.12 500 +0.72(+2.09%)
Feb 04, 2021 33.69 34.40 33.69 34.40 248,053 +1.50(+4.56%)
Feb 03, 2021 32.45 32.90 32.45 32.90 775 +0.45(+1.39%)
Feb 02, 2021 32.45 32.45 32.45 21 +0.00(+0.00%)
Feb 01, 2021 32.45 32.45 32.45 38 +0.00(+0.00%)
Jan 29, 2021 32.33 32.45 31.83 32.45 1,200 -0.23(-0.70%)
Jan 28, 2021 32.68 32.68 32.68 32.68 207 -0.01(-0.02%)
Jan 27, 2021 32.69 32.69 32.69 32.69 1,124 -0.23(-0.71%)
Jan 26, 2021 32.91 32.92 32.67 32.92 1,102 -0.36(-1.10%)
Jan 25, 2021 33.19 33.31 33.15 33.28 4,043 +1.12(+3.50%)
Jan 22, 2021 29.66 32.16 29.51 32.16 14,900 +3.38(+11.76%)
Jan 20, 2021 28.77 28.77 28.77 0 +0.31(+1.11%)
Jan 19, 2021 28.46 28.46 28.46 28.46 1,398 +0.46(+1.64%)
Jan 15, 2021 28.41 28.41 28.00 28.00 600 -1.72(-5.79%)
Jan 14, 2021 29.72 29.72 29.72 2 +0.00(+0.00%)
Jan 13, 2021 29.72 29.72 29.72 29.72 490 +0.88(+3.04%)
Jan 12, 2021 29.18 29.18 28.84 2,870 -0.34(-1.16%)
Jan 11, 2021 29.18 29.71 29.17 29.18 629 -0.07(-0.24%)
Jan 08, 2021 29.25 29.25 29.25 17 +0.00(+0.00%)
Jan 07, 2021 29.50 29.73 29.22 29.25 1,239 +0.30(+1.04%)
Jan 06, 2021 28.75 28.95 28.75 28.95 3,850 +0.37(+1.29%)
Jan 05, 2021 28.53 28.58 28.53 28.58 2,849 -0.39(-1.35%)
Jan 04, 2021 28.75 29.00 28.75 28.97 3,348 +1.12(+4.02%)
Dec 31, 2020 27.85 27.85 27.85 1,127 +0.60(+2.20%)
Dec 30, 2020 27.05 27.25 27.05 27.25 1,127 -0.87(-3.09%)
Dec 29, 2020 28.12 28.12 28.12 28.12 9,314 +0.57(+2.09%)
Dec 28, 2020 28.20 28.20 27.39 27.55 3,086 -0.60(-2.15%)
Dec 24, 2020 28.08 29.00 28.08 28.15 3,000 +0.56(+2.04%)
Dec 23, 2020 27.59 27.59 27.59 27.59 1,480 -2.00(-6.76%)
Dec 22, 2020 29.59 29.59 29.59 23 +0.00(+0.00%)
Dec 21, 2020 29.55 29.59 28.04 29.59 3,702 +0.37(+1.28%)
Dec 17, 2020 29.22 29.22 29.22 0 -0.04(-0.14%)
Dec 16, 2020 29.79 29.79 29.26 3,092 -0.53(-1.79%)
Dec 15, 2020 29.95 29.95 29.63 29.79 7,784 +2.23(+8.09%)
Dec 14, 2020 27.56 27.56 27.56 51 +0.00(+0.00%)
Dec 11, 2020 27.56 27.56 27.56 27.56 6,500 -2.43(-8.11%)
Dec 10, 2020 29.82 29.82 29.99 1,314 +0.17(+0.57%)
Dec 09, 2020 29.83 29.83 29.82 29.82 54,430 +1.38(+4.85%)
Dec 08, 2020 28.44 28.44 28.44 40 +0.00(+0.00%)
Dec 07, 2020 28.44 28.44 28.44 28.44 163 -1.56(-5.20%)
Dec 04, 2020 30.00 30.00 30.00 171 +0.00(+0.00%)
Dec 03, 2020 29.38 30.00 29.38 30.00 5,413 +1.46(+5.13%)
Dec 02, 2020 28.54 28.54 28.54 850 +0.00(+0.00%)
Dec 01, 2020 28.25 28.54 28.25 28.54 1,862 +0.62(+2.21%)
Nov 30, 2020 27.92 27.92 27.92 46 +0.00(+0.00%)
Nov 25, 2020 27.92 27.92 27.92 0 +0.00(+0.00%)
Nov 24, 2020 27.02 27.92 27.02 27.92 2,894 -0.33(-1.18%)
Nov 23, 2020 28.25 28.25 28.25 146 +0.00(+0.00%)
Nov 20, 2020 28.25 28.25 28.25 28.25 100 +1.15(+4.24%)
Nov 19, 2020 27.10 27.10 27.10 8,120 +0.00(+0.00%)
Nov 18, 2020 27.13 27.13 27.10 27.10 3,014 +0.72(+2.73%)
Nov 16, 2020 26.38 26.38 26.38 0 +0.28(+1.07%)
Nov 13, 2020 25.80 26.10 25.80 26.10 1,800 +0.65(+2.54%)
Nov 12, 2020 25.46 25.46 25.46 60 +0.00(+0.00%)
Nov 11, 2020 25.46 25.46 25.46 37 +0.00(+0.00%)
Nov 10, 2020 26.50 26.50 25.46 25.46 510 -1.76(-6.48%)
Nov 09, 2020 27.22 27.22 27.22 27.22 557 +1.52(+5.91%)
Nov 06, 2020 25.70 25.70 25.33 25.70 1,900 +0.44(+1.73%)
Nov 05, 2020 25.62 25.62 25.26 1,455 -0.36(-1.39%)
Nov 04, 2020 25.62 25.62 25.62 25.62 100 +0.61(+2.44%)
Nov 03, 2020 25.01 25.01 25.01 25.01 330 +0.16(+0.64%)
Nov 02, 2020 25.17 25.27 24.85 24.85 800 -0.70(-2.74%)
Oct 30, 2020 25.55 25.55 25.55 111 +0.00(+0.00%)
Oct 29, 2020 25.70 25.70 25.55 25.55 1,345 -1.13(-4.24%)
Oct 28, 2020 26.68 26.68 26.68 40 +0.00(+0.00%)
Oct 26, 2020 26.68 26.68 26.68 0 -1.19(-4.27%)
Oct 23, 2020 27.87 27.87 27.87 7 +0.00(+0.00%)
Oct 22, 2020 27.87 27.87 27.87 2 +0.00(+0.00%)
Oct 21, 2020 27.87 27.87 27.87 23 +0.00(+0.00%)
Oct 20, 2020 27.79 27.87 27.79 27.87 238 +0.03(+0.11%)
Oct 19, 2020 27.69 28.47 27.43 27.84 6,272 +1.45(+5.49%)
Oct 15, 2020 26.39 26.39 26.39 0 +0.00(+0.00%)
Oct 13, 2020 26.39 26.39 26.39 0 +0.00(+0.00%)
Oct 08, 2020 26.39 26.39 26.39 0 -0.47(-1.75%)
Oct 07, 2020 26.86 26.86 26.86 1 +0.00(+0.00%)
Oct 06, 2020 26.86 26.86 26.86 26.86 606 +1.17(+4.55%)
Oct 05, 2020 25.73 25.73 25.68 25.69 523 +0.64(+2.55%)
Oct 02, 2020 25.85 25.85 25.05 206 -0.80(-3.09%)
Oct 01, 2020 25.65 25.85 25.65 25.85 500 +0.85(+3.40%)
Sep 30, 2020 25.55 25.55 25.00 25.00 1,061 -0.79(-3.06%)
Sep 29, 2020 25.79 25.79 25.79 25.79 500 -0.99(-3.71%)
Sep 28, 2020 26.78 26.78 26.78 18 +0.00(+0.00%)
Sep 25, 2020 26.78 26.78 26.78 1 +0.00(+0.00%)
Sep 24, 2020 26.78 26.78 26.78 26.78 3,015 -0.73(-2.64%)
Sep 23, 2020 28.26 28.26 27.51 2,457 -0.76(-2.67%)
Sep 18, 2020 28.26 28.26 28.26 0 +0.00(+0.00%)
Sep 17, 2020 28.26 28.26 28.26 3 +0.00(+0.00%)
Sep 16, 2020 28.26 28.26 28.26 28.26 102 -0.16(-0.55%)
Sep 15, 2020 28.42 28.42 28.42 141 +0.00(+0.00%)
Sep 14, 2020 28.96 28.96 28.42 28.42 300 -0.01(-0.02%)
Sep 10, 2020 28.43 28.43 28.43 0 -0.07(-0.26%)
Sep 08, 2020 28.50 28.50 28.50 0 -1.26(-4.22%)
Sep 04, 2020 28.79 28.79 29.76 105 +0.97(+3.36%)
Sep 03, 2020 28.79 28.79 28.79 28.79 104 +0.59(+2.09%)
Sep 02, 2020 28.20 28.20 28.20 154 +0.00(+0.00%)
Sep 01, 2020 28.59 28.59 28.09 28.20 2,815 -0.30(-1.05%)
Aug 31, 2020 29.00 29.00 28.50 28.50 407 -2.50(-8.06%)
Aug 28, 2020 31.00 31.00 31.00 83 +0.00(+0.00%)
Aug 27, 2020 30.50 31.00 30.50 31.00 1,002 -0.71(-2.24%)
Aug 26, 2020 31.71 31.71 31.71 31.71 1,505 +0.38(+1.21%)
Aug 25, 2020 31.11 31.33 30.99 31.33 2,164 +0.36(+1.16%)
Aug 24, 2020 30.74 30.97 30.74 30.97 280 -0.42(-1.34%)
Aug 21, 2020 31.39 31.39 31.39 31.39 300 -1.61(-4.88%)
Aug 20, 2020 33.00 33.00 33.00 3 +0.00(+0.00%)
Aug 19, 2020 33.00 33.00 33.00 86 +0.00(+0.00%)
Aug 18, 2020 33.00 33.00 33.00 33.00 105 +0.51(+1.57%)
Aug 17, 2020 32.49 32.49 32.49 32.49 106 +0.49(+1.53%)
Aug 14, 2020 32.43 32.43 32.00 32.00 700 -0.43(-1.33%)
Aug 13, 2020 32.43 32.43 32.43 32.43 133 -0.05(-0.15%)
Aug 12, 2020 32.48 32.48 32.48 32.48 402 +0.00(+0.00%)
Aug 11, 2020 32.48 32.48 32.48 32.48 468 +0.05(+0.15%)
Aug 10, 2020 32.43 32.43 32.43 32.43 700 +0.35(+1.09%)
Aug 07, 2020 32.08 32.08 32.08 32.08 300 +0.07(+0.21%)
Aug 06, 2020 32.01 32.01 32.01 84 +0.00(+0.00%)
Aug 05, 2020 32.05 32.06 32.01 32.01 705 +0.51(+1.63%)
Aug 04, 2020 31.22 31.50 31.22 31.50 400 -0.36(-1.12%)
Aug 03, 2020 31.05 31.86 31.05 31.86 522 -0.55(-1.69%)
Jul 30, 2020 32.40 32.40 32.40 0 +0.00(+0.00%)
Jul 29, 2020 32.40 32.40 32.40 400 +0.00(+0.00%)
Jul 28, 2020 32.40 32.40 32.40 60 +0.00(+0.00%)
Jul 27, 2020 32.34 32.40 32.34 32.40 200 +0.32(+1.01%)
Jul 24, 2020 32.28 32.28 32.08 32.08 1,000 -0.27(-0.83%)
Jul 23, 2020 32.35 32.35 32.35 32.35 300 +0.57(+1.79%)
Jul 22, 2020 31.78 31.78 31.78 11 +0.00(+0.00%)
Jul 21, 2020 31.78 31.78 31.78 77 +0.00(+0.00%)
Jul 20, 2020 31.78 31.78 31.78 44 +0.00(+0.00%)
Jul 17, 2020 31.78 31.78 31.78 1,100 +0.00(+0.00%)
Jul 16, 2020 31.84 31.84 31.78 31.78 2,974 -0.85(-2.60%)
Jul 15, 2020 33.50 33.50 32.63 32.63 10,800 -0.26(-0.79%)
Jul 14, 2020 32.89 32.89 32.89 3 +0.00(+0.00%)
Jul 13, 2020 32.89 32.89 32.89 32.89 1,676 -0.46(-1.37%)
Jul 10, 2020 33.39 33.39 33.35 3,100 -0.04(-0.13%)
Jul 08, 2020 33.39 33.39 33.39 0 +0.22(+0.67%)
Jul 07, 2020 33.23 33.23 33.17 1,204 -0.06(-0.19%)
Jul 06, 2020 32.85 33.23 32.85 33.23 3,456 +1.29(+4.04%)
Jul 02, 2020 31.94 31.94 31.94 5,262 +0.00(+0.00%)
Jul 01, 2020 31.94 31.94 31.94 5 +0.00(+0.00%)
Jun 30, 2020 31.80 31.94 31.80 31.94 250 -0.58(-1.78%)
Jun 29, 2020 32.52 32.52 32.52 32 +0.00(+0.00%)
Jun 25, 2020 32.52 32.52 32.52 0 +0.62(+1.94%)
Jun 24, 2020 32.06 32.06 31.90 1,430 -0.16(-0.50%)
Jun 23, 2020 32.06 32.06 32.06 32.06 382 -0.04(-0.12%)
Jun 22, 2020 31.12 32.10 31.12 32.10 659 +1.88(+6.22%)
Jun 19, 2020 30.22 30.22 30.22 30.22 800 +0.24(+0.82%)
Jun 18, 2020 29.98 29.98 29.98 29.98 100 +0.42(+1.41%)
Jun 17, 2020 29.30 29.30 29.56 1,214 +0.26(+0.88%)
Jun 16, 2020 29.30 29.30 29.30 29.30 1,408 -0.70(-2.33%)
Jun 15, 2020 30.00 30.00 30.00 76 +0.00(+0.00%)
Jun 12, 2020 30.00 30.00 30.00 30.00 100 -0.78(-2.53%)
Jun 11, 2020 30.78 30.78 30.78 8 +0.00(+0.00%)
Jun 10, 2020 30.45 30.78 30.45 30.78 289 +0.75(+2.50%)
Jun 09, 2020 30.02 30.03 30.02 30.03 9,563 -1.16(-3.72%)
Jun 08, 2020 31.19 31.19 31.19 31.19 264 +1.79(+6.09%)
Jun 05, 2020 29.10 29.49 29.10 29.40 18,500 -0.10(-0.34%)
Jun 04, 2020 29.50 29.50 29.50 29.50 324 +0.84(+2.93%)
Jun 03, 2020 28.66 28.66 28.66 28.66 471 +0.13(+0.44%)
Jun 02, 2020 28.41 28.41 28.53 2,702 +0.12(+0.43%)
Jun 01, 2020 27.98 28.41 27.98 28.41 9,775 +1.00(+3.65%)
May 29, 2020 27.41 27.41 27.41 2 +0.00(+0.00%)
May 27, 2020 27.41 27.41 27.41 0 +0.00(+0.00%)
May 26, 2020 27.41 27.41 27.41 27.41 1,950 +1.46(+5.62%)
May 22, 2020 26.05 26.05 25.95 2,254 -0.10(-0.40%)
May 21, 2020 25.10 25.10 26.05 1,544 +0.95(+3.79%)
May 18, 2020 25.10 25.10 25.10 0 +0.00(+0.00%)
May 15, 2020 25.15 25.15 25.10 25.10 300 -0.48(-1.87%)
May 14, 2020 25.58 25.58 25.58 30 +0.00(+0.00%)
May 13, 2020 25.40 25.58 25.40 25.58 534 -0.33(-1.25%)
May 12, 2020 25.91 25.91 25.91 25.91 1,038 -0.13(-0.52%)
May 11, 2020 25.48 26.04 25.30 26.04 1,050 +1.45(+5.89%)
May 08, 2020 24.59 24.59 24.59 90 +0.00(+0.00%)
May 07, 2020 24.77 24.77 24.59 2,107 -0.18(-0.72%)
May 06, 2020 24.79 24.79 24.77 24.77 467 -0.04(-0.16%)
May 05, 2020 24.81 24.81 24.81 24.81 548 +0.27(+1.10%)
May 04, 2020 24.54 24.54 24.54 74 +0.00(+0.00%)
May 01, 2020 24.65 24.65 24.54 24.54 4,500 -0.02(-0.08%)
Apr 30, 2020 24.56 24.56 24.56 24.56 2,306 -0.54(-2.15%)
Apr 29, 2020 25.10 25.10 25.10 25.10 822 +0.43(+1.74%)
Apr 28, 2020 24.67 24.67 24.67 24.67 125 +0.61(+2.54%)
Apr 24, 2020 24.06 24.06 24.06 0 -0.96(-3.84%)
Apr 23, 2020 25.02 25.02 25.02 437 +0.00(+0.00%)
Apr 22, 2020 25.02 25.02 25.02 36 +0.00(+0.00%)
Apr 21, 2020 25.02 25.02 25.02 8 +0.00(+0.00%)
Apr 20, 2020 24.55 25.02 24.55 25.02 265 -0.65(-2.52%)
Apr 17, 2020 25.67 25.67 25.67 52 +0.00(+0.00%)
Apr 16, 2020 25.67 25.67 25.67 2 +0.00(+0.00%)
Apr 15, 2020 25.41 25.41 25.67 225 +0.25(+1.00%)
Apr 14, 2020 25.07 25.07 25.41 509 +0.34(+1.36%)
Apr 13, 2020 25.07 25.07 25.07 25.07 420 +0.82(+3.38%)
Apr 09, 2020 24.25 24.25 24.25 2 +0.00(+0.00%)
Apr 08, 2020 24.25 24.25 24.25 24.25 145 -0.24(-0.98%)
Apr 07, 2020 24.49 24.49 24.49 24.49 3,351 +0.86(+3.65%)
Apr 06, 2020 22.79 23.63 22.79 23.63 1,050 +1.14(+5.08%)
Apr 03, 2020 22.59 22.59 22.48 22.48 200 +0.68(+3.13%)
Apr 02, 2020 21.80 21.80 21.80 5 +0.00(+0.00%)
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.