Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.64 37.64 37.09 37.09 700 +0.25(+0.68%)
Jan 28, 2021 36.84 36.84 36.84 36.84 715 +1.87(+5.36%)
Jan 27, 2021 34.97 34.97 34.97 34.97 58 -0.37(-1.05%)
Jan 26, 2021 35.34 35.34 35.34 35.34 1 +0.16(+0.46%)
Jan 25, 2021 35.17 35.17 35.17 35.17 26 -0.18(-0.51%)
Jan 22, 2021 34.91 35.35 34.72 35.35 70,800 -0.76(-2.09%)
Jan 21, 2021 36.11 36.11 36.11 36.11 92 +0.41(+1.15%)
Jan 20, 2021 35.29 35.70 35.29 35.70 546 +0.74(+2.12%)
Jan 19, 2021 34.98 34.99 34.96 34.96 1,422 +0.63(+1.82%)
Jan 15, 2021 34.22 34.35 34.22 34.33 300 -1.18(-3.31%)
Jan 14, 2021 35.70 35.70 35.51 35.51 832 +0.45(+1.27%)
Jan 13, 2021 35.06 35.06 35.06 35.06 110 -0.50(-1.42%)
Jan 12, 2021 35.57 35.57 35.57 35.57 67 +0.83(+2.40%)
Jan 11, 2021 34.44 34.73 34.44 34.73 105 -0.45(-1.29%)
Jan 08, 2021 35.90 36.10 34.20 35.19 1,700 -2.66(-7.02%)
Jan 07, 2021 37.84 37.84 37.84 37.84 79 -0.08(-0.22%)
Jan 06, 2021 38.09 38.09 37.93 37.93 438 -0.55(-1.42%)
Jan 05, 2021 38.44 38.47 38.43 38.47 400 +0.45(+1.19%)
Jan 04, 2021 38.40 38.40 37.87 38.02 1,565 +1.18(+3.20%)
Dec 31, 2020 36.84 36.84 36.84 4,837 -0.20(-0.53%)
Dec 30, 2020 36.60 37.04 36.60 37.04 4,837 +0.52(+1.43%)
Dec 29, 2020 36.66 36.66 36.52 36.52 383 -0.13(-0.35%)
Dec 28, 2020 36.65 36.65 36.65 36.65 109 +0.75(+2.09%)
Dec 24, 2020 35.90 35.90 35.90 35.90 900 +0.22(+0.61%)
Dec 23, 2020 35.76 35.76 35.68 35.68 1,172 +0.59(+1.67%)
Dec 22, 2020 35.34 35.34 35.02 35.09 3,054 -1.52(-4.15%)
Dec 21, 2020 36.45 36.61 36.45 36.61 129 +0.65(+1.80%)
Dec 18, 2020 35.94 36.00 35.92 35.96 800 -0.27(-0.74%)
Dec 17, 2020 36.23 36.23 36.23 36.23 141 +0.88(+2.49%)
Dec 16, 2020 35.35 35.35 35.35 35.35 414 +1.19(+3.50%)
Dec 15, 2020 34.16 34.16 34.16 34.16 30 +1.11(+3.35%)
Dec 14, 2020 33.49 33.49 33.05 33.05 220 -0.32(-0.97%)
Dec 11, 2020 33.45 33.45 33.37 33.37 600 -0.11(-0.33%)
Dec 10, 2020 33.72 33.72 33.49 33.49 1,245 +0.19(+0.57%)
Dec 09, 2020 33.30 33.30 33.30 33.30 129 -0.98(-2.86%)
Dec 08, 2020 34.28 34.28 34.28 34.28 1 +0.04(+0.13%)
Dec 07, 2020 34.23 34.23 34.23 34.23 41 +0.55(+1.64%)
Dec 04, 2020 33.52 33.68 33.52 33.68 200 +0.05(+0.16%)
Dec 03, 2020 33.62 33.62 33.62 33.62 2 +0.12(+0.37%)
Dec 02, 2020 33.50 33.50 33.50 33.50 2 +0.05(+0.16%)
Dec 01, 2020 33.45 33.45 33.45 33.45 99 +1.97(+6.26%)
Nov 30, 2020 31.48 31.48 31.48 31.48 1,613 +0.02(+0.05%)
Nov 27, 2020 31.19 31.46 31.19 31.46 1,100 -1.09(-3.36%)
Nov 25, 2020 32.55 32.55 32.55 32.55 100 +0.14(+0.45%)
Nov 24, 2020 32.35 32.41 32.35 32.41 212 -0.48(-1.47%)
Nov 23, 2020 33.00 33.00 32.89 32.89 110 -0.91(-2.69%)
Nov 20, 2020 34.16 34.16 33.81 33.81 1,800 +0.11(+0.33%)
Nov 19, 2020 33.41 33.70 33.41 33.70 694 -0.22(-0.66%)
Nov 18, 2020 33.92 33.92 33.92 33.92 1 -0.30(-0.88%)
Nov 17, 2020 34.22 34.22 34.22 34.22 0 -0.38(-1.10%)
Nov 16, 2020 34.60 34.60 34.60 34.60 2 +0.13(+0.37%)
Nov 13, 2020 34.47 34.47 34.47 34.47 100 +0.55(+1.64%)
Nov 12, 2020 33.93 33.93 33.90 33.92 2,191 +0.03(+0.08%)
Nov 11, 2020 33.89 33.89 33.89 33.89 2 +0.13(+0.40%)
Nov 10, 2020 33.75 33.75 33.75 33.75 15 -0.02(-0.05%)
Nov 09, 2020 33.28 33.77 33.28 33.77 1,468 -2.07(-5.77%)
Nov 06, 2020 35.84 35.84 35.84 35.84 100 +0.30(+0.84%)
Nov 05, 2020 35.36 35.54 35.35 35.54 1,799 +2.10(+6.27%)
Nov 04, 2020 33.44 33.44 33.44 33.44 2 -0.34(-1.01%)
Nov 03, 2020 33.93 33.93 33.79 33.79 198 +0.11(+0.33%)
Nov 02, 2020 33.50 33.67 33.50 33.67 200 +0.60(+1.82%)
Oct 30, 2020 33.07 33.07 33.07 33.07 100 +0.36(+1.10%)
Oct 29, 2020 32.70 32.71 32.70 32.71 199 -0.01(-0.02%)
Oct 28, 2020 32.38 32.72 32.38 32.72 380 -1.49(-4.36%)
Oct 27, 2020 34.21 34.21 34.21 34.21 20 +0.13(+0.39%)
Oct 26, 2020 34.08 34.08 34.08 34.08 5 -0.33(-0.96%)
Oct 23, 2020 34.51 34.51 34.41 34.41 100 -0.20(-0.58%)
Oct 22, 2020 34.61 34.61 34.61 34.61 20 -0.50(-1.42%)
Oct 21, 2020 35.11 35.11 35.11 35.11 0 +0.34(+0.99%)
Oct 20, 2020 34.77 34.77 34.77 34.77 0 +0.74(+2.17%)
Oct 19, 2020 34.03 34.03 34.03 34.03 20 +0.06(+0.19%)
Oct 16, 2020 34.06 34.06 33.97 33.97 100 -0.09(-0.28%)
Oct 15, 2020 34.06 34.06 34.06 34.06 0 +0.02(+0.04%)
Oct 14, 2020 34.26 34.26 34.04 34.04 105 +0.17(+0.50%)
Oct 13, 2020 34.35 34.35 33.87 33.88 700 -1.39(-3.94%)
Oct 12, 2020 35.25 35.26 35.25 35.26 567 +0.04(+0.12%)
Oct 09, 2020 35.22 35.22 35.22 35.22 100 +1.72(+5.13%)
Oct 08, 2020 33.50 33.50 33.50 33.50 1 +0.14(+0.40%)
Oct 07, 2020 33.36 33.36 33.36 33.36 42 +0.60(+1.82%)
Oct 06, 2020 32.93 32.93 32.77 32.77 519 -1.43(-4.18%)
Oct 05, 2020 33.75 34.20 33.75 34.20 157 +0.83(+2.49%)
Oct 02, 2020 33.37 33.37 33.37 33.37 100 -0.02(-0.05%)
Oct 01, 2020 33.73 33.73 33.38 33.38 632 +0.76(+2.32%)
Sep 30, 2020 33.69 33.69 32.63 32.63 605 -1.39(-4.09%)
Sep 29, 2020 34.02 34.02 34.02 34.02 14 +0.88(+2.65%)
Sep 28, 2020 32.90 33.14 32.90 33.14 111 +0.98(+3.04%)
Sep 25, 2020 32.16 32.16 32.16 32.16 100 -0.23(-0.71%)
Sep 24, 2020 31.30 32.39 30.98 32.39 638 +0.57(+1.78%)
Sep 23, 2020 32.05 32.05 31.73 31.83 973 -2.45(-7.16%)
Sep 22, 2020 34.60 34.60 34.28 34.28 367 -0.31(-0.91%)
Sep 21, 2020 34.59 34.59 34.59 34.59 245 -3.14(-8.33%)
Sep 18, 2020 37.74 37.74 37.74 37.74 100 -0.28(-0.74%)
Sep 17, 2020 37.43 38.02 37.43 38.02 2,856 -0.04(-0.10%)
Sep 16, 2020 37.89 38.06 37.89 38.06 555 -0.06(-0.15%)
Sep 15, 2020 38.12 38.12 38.12 38.12 22 -0.17(-0.44%)
Sep 14, 2020 38.28 38.28 38.28 38.28 33 +0.68(+1.80%)
Sep 11, 2020 37.60 37.60 37.60 37.60 100 +0.02(+0.04%)
Sep 10, 2020 37.59 37.59 37.59 37.59 81 -0.45(-1.19%)
Sep 09, 2020 38.04 38.04 38.04 38.04 0 +0.60(+1.61%)
Sep 08, 2020 37.44 37.44 37.44 37.44 1 -0.36(-0.96%)
Sep 04, 2020 37.80 37.80 37.06 37.80 2,000 +0.48(+1.29%)
Sep 03, 2020 38.46 38.46 37.32 37.32 693 -1.21(-3.14%)
Sep 02, 2020 38.57 38.57 38.43 38.53 822 -0.98(-2.49%)
Sep 01, 2020 40.29 40.31 39.52 39.52 375 -0.21(-0.54%)
Aug 31, 2020 39.79 39.83 39.73 39.73 435 +0.93(+2.40%)
Aug 28, 2020 38.94 38.95 38.80 38.80 300 +0.73(+1.91%)
Aug 27, 2020 38.31 38.32 38.07 38.07 2,309 -0.52(-1.35%)
Aug 26, 2020 37.90 38.59 37.90 38.59 491 +1.27(+3.39%)
Aug 25, 2020 36.87 37.33 36.87 37.33 100 +0.13(+0.36%)
Aug 24, 2020 37.73 37.73 37.20 37.20 571 -0.40(-1.06%)
Aug 21, 2020 37.59 37.67 37.52 37.59 800 -1.10(-2.83%)
Aug 20, 2020 38.11 38.70 38.11 38.69 483 +1.10(+2.92%)
Aug 19, 2020 37.73 37.85 37.59 37.59 2,393 -1.57(-4.02%)
Aug 18, 2020 39.81 39.81 39.12 39.17 1,010 +0.38(+0.97%)
Aug 17, 2020 38.43 38.93 38.40 38.79 2,827 +1.64(+4.42%)
Aug 14, 2020 37.15 37.15 37.15 37.15 100 -1.48(-3.83%)
Aug 13, 2020 37.91 38.63 37.91 38.63 1,440 +2.92(+8.19%)
Aug 12, 2020 36.59 37.12 35.70 35.70 1,565 +0.31(+0.88%)
Aug 11, 2020 38.20 38.48 35.39 35.39 13,986 -5.62(-13.71%)
Aug 10, 2020 40.65 41.15 40.65 41.02 800 +1.27(+3.20%)
Aug 07, 2020 39.99 39.99 39.27 39.75 1,500 -1.10(-2.68%)
Aug 06, 2020 40.16 40.84 39.70 40.84 4,983 +2.66(+6.96%)
Aug 05, 2020 38.22 38.22 37.99 38.19 6,922 +1.28(+3.46%)
Aug 04, 2020 34.89 36.91 34.89 36.91 608 +2.25(+6.49%)
Aug 03, 2020 34.41 34.66 34.34 34.66 822 +0.09(+0.25%)
Jul 31, 2020 34.41 34.57 34.15 34.57 2,300 +1.46(+4.42%)
Jul 30, 2020 33.06 33.11 32.72 33.11 588 -1.23(-3.58%)
Jul 29, 2020 34.22 34.34 34.22 34.34 781 -0.34(-0.99%)
Jul 28, 2020 33.60 34.80 33.59 34.68 859 +0.01(+0.02%)
Jul 27, 2020 34.71 34.81 34.67 34.67 1,539 +2.26(+6.98%)
Jul 24, 2020 32.53 32.53 32.39 32.41 300 +0.31(+0.96%)
Jul 23, 2020 32.57 32.57 32.10 32.10 230 -0.69(-2.10%)
Jul 22, 2020 31.65 32.92 31.65 32.79 827 +2.40(+7.88%)
Jul 21, 2020 30.17 30.39 30.17 30.39 207 +1.72(+5.99%)
Jul 20, 2020 28.68 28.68 28.68 28.68 95 +0.81(+2.89%)
Jul 17, 2020 27.87 27.87 27.87 27.87 100 +0.32(+1.16%)
Jul 16, 2020 27.55 27.55 27.55 27.55 50 -0.38(-1.34%)
Jul 15, 2020 27.93 27.93 27.93 27.93 12 +0.24(+0.86%)
Jul 14, 2020 27.69 27.69 27.69 27.69 70 +0.25(+0.92%)
Jul 13, 2020 28.01 28.01 27.44 27.44 579 +0.52(+1.94%)
Jul 10, 2020 26.91 26.91 26.91 26.91 100 +0.08(+0.31%)
Jul 09, 2020 26.94 26.94 26.83 26.83 104 -0.18(-0.67%)
Jul 08, 2020 27.00 27.01 27.00 27.01 102 +0.75(+2.85%)
Jul 07, 2020 26.26 26.26 26.26 26.26 0 +0.04(+0.15%)
Jul 06, 2020 26.27 26.27 26.22 26.22 282 +0.45(+1.75%)
Jul 02, 2020 25.77 25.77 25.77 25.77 200 -0.05(-0.17%)
Jul 01, 2020 25.69 25.82 25.69 25.82 101 -0.34(-1.32%)
Jun 30, 2020 26.16 26.16 26.16 26.16 0 +0.70(+2.73%)
Jun 29, 2020 25.46 25.46 25.46 25.46 10 -0.10(-0.39%)
Jun 26, 2020 25.32 25.57 25.32 25.57 100 +0.18(+0.69%)
Jun 25, 2020 25.39 25.39 25.39 25.39 11 +0.40(+1.60%)
Jun 24, 2020 25.46 25.46 24.99 24.99 1,120 -0.70(-2.74%)
Jun 23, 2020 25.70 25.70 25.70 25.70 5 +0.31(+1.22%)
Jun 22, 2020 25.39 25.39 25.39 25.39 1 -0.05(-0.18%)
Jun 19, 2020 25.43 25.43 25.43 25.43 100 +0.50(+2.01%)
Jun 18, 2020 24.93 24.93 24.93 24.93 1 -0.30(-1.19%)
Jun 17, 2020 25.23 25.23 25.23 25.23 10 +0.18(+0.74%)
Jun 16, 2020 25.05 25.05 25.05 25.05 6 +0.13(+0.51%)
Jun 15, 2020 24.82 25.04 24.82 24.92 426 -0.06(-0.24%)
Jun 12, 2020 24.98 24.98 24.98 24.98 0 -0.31(-1.23%)
Jun 11, 2020 25.17 25.29 25.17 25.29 541 -0.83(-3.17%)
Jun 10, 2020 25.90 26.12 25.90 26.12 602 +0.71(+2.80%)
Jun 09, 2020 25.41 25.41 25.41 25.41 0 -0.24(-0.92%)
Jun 08, 2020 25.45 25.64 25.45 25.64 183 +0.71(+2.87%)
Jun 05, 2020 24.82 24.97 24.82 24.93 1,700 -0.66(-2.59%)
Jun 04, 2020 25.54 25.59 25.53 25.59 300 +0.07(+0.29%)
Jun 03, 2020 25.20 25.64 25.20 25.52 1,142 -0.51(-1.98%)
Jun 02, 2020 26.03 26.03 26.03 26.03 80 -0.53(-2.01%)
Jun 01, 2020 26.58 26.63 26.56 26.56 3,749 +0.52(+1.99%)
May 29, 2020 25.85 26.04 25.85 26.04 1,600 +0.78(+3.09%)
May 28, 2020 25.26 25.26 25.26 25.26 10 +0.13(+0.53%)
May 27, 2020 25.03 25.13 25.03 25.13 207 +0.37(+1.50%)
May 26, 2020 24.76 24.76 24.76 24.76 19 +0.24(+1.00%)
May 21, 2020 24.52 24.52 24.52 0 -0.86(-3.38%)
May 20, 2020 25.36 25.46 25.36 25.37 600 +0.26(+1.03%)
May 19, 2020 25.11 25.11 25.11 25.11 2 +0.77(+3.17%)
May 18, 2020 24.52 24.52 24.34 24.34 211 +0.26(+1.08%)
May 15, 2020 23.92 24.08 23.92 24.08 300 +1.18(+5.15%)
May 14, 2020 22.90 22.90 22.90 22.90 21 +0.59(+2.64%)
May 13, 2020 22.31 22.31 22.31 22.31 25 +0.15(+0.66%)
May 12, 2020 22.17 22.17 22.17 22.17 100 +0.02(+0.09%)
May 11, 2020 22.32 22.32 22.15 22.15 300 -0.13(-0.59%)
May 08, 2020 22.28 22.28 22.28 22.28 100 +0.27(+1.24%)
May 07, 2020 21.67 22.01 21.67 22.01 266 +0.67(+3.15%)
May 06, 2020 21.33 21.33 21.33 21.33 36 -0.10(-0.48%)
May 05, 2020 21.44 21.44 21.44 21.44 9 +0.43(+2.05%)
May 04, 2020 21.01 21.01 21.01 21.01 7 -0.32(-1.50%)
May 01, 2020 21.33 21.33 21.33 21.33 0 -0.02(-0.10%)
Apr 30, 2020 21.18 21.35 21.17 21.35 269 -0.55(-2.51%)
Apr 29, 2020 21.90 21.90 21.90 21.90 110 +0.34(+1.60%)
Apr 28, 2020 21.55 21.55 21.55 21.55 11 -0.21(-0.98%)
Apr 27, 2020 21.77 21.77 21.77 21.77 52 -0.07(-0.33%)
Apr 24, 2020 21.84 21.84 21.84 21.84 100 -0.09(-0.42%)
Apr 23, 2020 21.93 21.93 21.93 21.93 10 +0.15(+0.71%)
Apr 22, 2020 21.78 21.78 21.78 21.78 45 +0.53(+2.50%)
Apr 21, 2020 21.25 21.25 21.25 21.25 23 -0.82(-3.72%)
Apr 20, 2020 22.07 22.07 22.07 22.07 10 +0.31(+1.44%)
Apr 17, 2020 21.76 21.76 21.76 21.76 200 -0.57(-2.57%)
Apr 16, 2020 22.21 22.33 22.21 22.33 251 +0.06(+0.29%)
Apr 15, 2020 22.27 22.27 22.27 22.27 0 -0.56(-2.47%)
Apr 14, 2020 23.21 23.22 22.83 22.83 295 +0.41(+1.81%)
Apr 13, 2020 22.50 22.50 22.42 22.42 329 -0.10(-0.43%)
Apr 09, 2020 22.50 22.53 22.50 22.52 500 +0.96(+4.45%)
Apr 08, 2020 21.67 21.67 21.37 21.56 12,150 -0.10(-0.48%)
Apr 07, 2020 21.66 21.66 21.66 21.66 35 +0.07(+0.31%)
Apr 06, 2020 21.13 21.60 21.09 21.60 12,074 +1.10(+5.35%)
Apr 03, 2020 20.48 20.50 20.48 20.50 100 -0.19(-0.92%)
Apr 02, 2020 20.69 20.69 20.69 20.69 13 +0.81(+4.10%)
Apr 01, 2020 19.85 19.89 19.72 19.88 1,799 -0.16(-0.79%)
Mar 31, 2020 20.28 20.28 20.04 20.04 110 -0.10(-0.50%)
Mar 30, 2020 20.14 20.14 20.14 20.14 100 -0.45(-2.16%)
Mar 27, 2020 20.60 20.65 20.58 20.58 1,000 -0.08(-0.39%)
Mar 26, 2020 20.77 20.81 20.66 20.66 2,752 -0.05(-0.24%)
Mar 25, 2020 20.71 20.71 20.71 20.71 18 +0.49(+2.40%)
Mar 24, 2020 20.22 20.22 20.22 20.22 303 +1.48(+7.92%)
Mar 23, 2020 18.51 18.74 18.51 18.74 1,451 +0.83(+4.64%)
Mar 20, 2020 18.01 18.01 17.91 17.91 400 +0.70(+4.09%)
Mar 19, 2020 17.21 17.21 17.21 17.21 79 +0.18(+1.09%)
Mar 18, 2020 17.26 17.26 17.02 17.02 118 -0.97(-5.37%)
Mar 17, 2020 17.99 18.27 17.99 17.99 200 -0.31(-1.70%)
Mar 16, 2020 18.30 18.55 17.00 18.30 642 -2.31(-11.20%)
Mar 13, 2020 21.86 21.86 20.61 20.61 1,000 -1.52(-6.86%)
Mar 12, 2020 22.60 22.60 22.00 22.13 800 -1.55(-6.55%)
Mar 11, 2020 23.68 23.68 23.68 23.68 0 -0.19(-0.81%)
Mar 10, 2020 23.87 23.87 23.87 23.87 8 -0.12(-0.49%)
Mar 09, 2020 23.99 23.99 23.99 23.99 0 -0.52(-2.12%)
Mar 06, 2020 24.51 24.51 24.51 24.51 0 -0.19(-0.75%)
Mar 05, 2020 24.69 24.69 24.69 24.69 0 +0.30(+1.25%)
Mar 04, 2020 24.39 24.39 24.39 24.39 45 +0.11(+0.43%)
Mar 03, 2020 24.37 24.37 24.28 24.28 300 +0.67(+2.84%)
Mar 02, 2020 23.61 23.67 23.61 23.61 201 +0.10(+0.42%)
Feb 28, 2020 23.52 23.52 23.52 23.52 100 -1.55(-6.17%)
Feb 27, 2020 25.17 25.17 25.06 25.06 202 -0.33(-1.30%)
Feb 26, 2020 25.39 25.39 25.39 25.39 1 -0.09(-0.37%)
Feb 25, 2020 26.05 26.05 25.49 25.49 107 -0.97(-3.66%)
Feb 24, 2020 26.46 26.46 26.46 26.46 45 +0.18(+0.69%)
Feb 21, 2020 26.33 26.33 26.27 26.27 200 +0.19(+0.72%)
Feb 20, 2020 26.02 26.15 26.02 26.09 700 -0.11(-0.41%)
Feb 19, 2020 26.19 26.19 26.19 26.19 0 +0.32(+1.23%)
Feb 18, 2020 25.87 25.87 25.87 25.87 0 +0.71(+2.84%)
Feb 14, 2020 25.21 25.21 25.16 25.16 100 +0.11(+0.45%)
Feb 13, 2020 25.05 25.05 25.05 25.05 0 +0.22(+0.88%)
Feb 12, 2020 24.83 24.83 24.83 24.83 0 -0.23(-0.92%)
Feb 11, 2020 25.06 25.06 25.06 25.06 0 -0.19(-0.75%)
Feb 10, 2020 25.25 25.25 25.25 25.25 0 +0.10(+0.39%)
Feb 07, 2020 25.15 25.15 25.15 25.15 100 -0.15(-0.59%)
Feb 06, 2020 25.30 25.30 25.30 25.30 0 +0.29(+1.14%)
Feb 05, 2020 25.01 25.01 25.01 25.01 0 -0.01(-0.02%)
Feb 04, 2020 25.02 25.02 25.02 25.02 0 -0.06(-0.23%)
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.