Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 28.92 29.34 28.64 29.27 85,830 +0.19(+0.65%)
Sep 23, 2021 28.98 29.18 28.91 29.08 108,618 +0.40(+1.39%)
Sep 22, 2021 28.28 28.88 28.24 28.68 130,269 +0.40(+1.41%)
Sep 21, 2021 28.38 28.55 28.02 28.28 159,001 +0.02(+0.07%)
Sep 20, 2021 28.17 28.43 27.69 28.26 192,467 -0.53(-1.84%)
Sep 17, 2021 29.30 29.56 28.75 28.79 207,838 -0.51(-1.74%)
Sep 16, 2021 30.47 30.51 29.27 29.30 229,058 -1.26(-4.12%)
Sep 15, 2021 30.54 30.69 30.15 30.56 174,854 +0.23(+0.76%)
Sep 14, 2021 30.58 30.74 30.23 30.33 194,786 -0.24(-0.79%)
Sep 13, 2021 30.53 30.98 30.32 30.57 199,138 +0.26(+0.86%)
Sep 10, 2021 30.70 30.93 30.25 30.31 211,361 -0.23(-0.75%)
Sep 09, 2021 30.33 31.10 30.33 30.54 301,691 +0.21(+0.69%)
Sep 08, 2021 30.14 31.08 30.14 30.33 215,837 +0.14(+0.46%)
Sep 07, 2021 30.32 30.51 30.09 30.19 223,054 -0.20(-0.66%)
Sep 03, 2021 30.67 30.83 30.20 30.39 200,284 -0.39(-1.27%)
Sep 02, 2021 29.66 30.85 29.58 30.78 375,774 +1.40(+4.77%)
Sep 01, 2021 29.11 29.87 29.07 29.38 306,397 +0.54(+1.87%)
Aug 31, 2021 28.54 29.40 28.52 28.84 457,053 +0.40(+1.41%)
Aug 30, 2021 28.65 28.82 28.39 28.44 156,813 -0.15(-0.52%)
Aug 27, 2021 27.61 28.77 27.61 28.59 328,109 +1.04(+3.77%)
Aug 26, 2021 28.00 28.09 27.45 27.55 315,471 -0.77(-2.72%)
Aug 25, 2021 27.60 28.39 26.91 28.32 387,150 +0.03(+0.11%)
Aug 24, 2021 28.38 28.43 28.12 28.29 150,660 +0.17(+0.60%)
Aug 23, 2021 27.66 28.60 27.66 28.12 261,109 +0.87(+3.19%)
Aug 20, 2021 26.81 27.30 26.58 27.25 159,743 +0.44(+1.64%)
Aug 19, 2021 26.76 27.04 26.50 26.81 179,413 -0.45(-1.65%)
Aug 18, 2021 27.61 27.61 27.20 27.26 121,775 -0.25(-0.91%)
Aug 17, 2021 27.91 27.91 27.41 27.51 125,137 -0.61(-2.17%)
Aug 16, 2021 28.54 28.57 27.93 28.12 416,896 -0.65(-2.26%)
Aug 13, 2021 29.09 29.18 28.66 28.77 191,317 -0.38(-1.30%)
Aug 12, 2021 30.49 30.63 28.88 29.15 400,487 -1.64(-5.33%)
Aug 11, 2021 31.41 31.82 30.62 30.79 239,880 -0.90(-2.84%)
Aug 10, 2021 30.96 31.73 30.93 31.69 384,208 +0.79(+2.56%)
Aug 09, 2021 31.13 31.13 30.55 30.90 91,994 -0.16(-0.52%)
Aug 06, 2021 30.87 31.09 30.67 31.06 136,168 +0.45(+1.47%)
Aug 05, 2021 30.14 30.75 30.14 30.61 222,427 +0.57(+1.90%)
Aug 04, 2021 30.08 30.35 30.02 30.04 155,978 -0.35(-1.15%)
Aug 03, 2021 30.31 30.66 30.16 30.39 238,713 +0.23(+0.76%)
Aug 02, 2021 30.76 31.10 30.15 30.16 80,582 -0.37(-1.21%)
Jul 30, 2021 30.64 30.84 30.16 30.53 276,746 -0.32(-1.04%)
Jul 29, 2021 31.32 31.45 30.82 30.85 283,187 -0.17(-0.55%)
Jul 28, 2021 30.97 31.24 30.68 31.02 225,103 +0.27(+0.88%)
Jul 27, 2021 30.27 30.85 29.86 30.75 251,561 +0.15(+0.49%)
Jul 26, 2021 30.76 31.06 30.40 30.60 457,450 -0.41(-1.32%)
Jul 23, 2021 30.69 31.28 30.52 31.01 567,933 +0.36(+1.17%)
Jul 22, 2021 30.26 31.09 29.76 30.65 739,746 +1.50(+5.15%)
Jul 21, 2021 28.39 29.17 28.39 29.15 247,334 +0.93(+3.30%)
Jul 20, 2021 27.30 28.32 27.27 28.22 262,574 +0.96(+3.52%)
Jul 19, 2021 27.63 27.77 27.03 27.26 236,666 -1.14(-4.01%)
Jul 16, 2021 28.60 28.89 28.27 28.40 420,888 -0.06(-0.21%)
Jul 15, 2021 28.50 28.83 28.30 28.46 481,437 -0.22(-0.77%)
Jul 14, 2021 29.20 29.49 28.62 28.68 385,951 -0.47(-1.61%)
Jul 13, 2021 30.09 30.09 29.10 29.15 594,587 -1.18(-3.89%)
Jul 12, 2021 30.75 30.75 29.62 30.33 464,365 -0.64(-2.07%)
Jul 09, 2021 31.20 31.26 30.95 30.97 372,983 +0.08(+0.26%)
Jul 08, 2021 30.65 31.20 30.55 30.89 266,672 -0.34(-1.09%)
Jul 07, 2021 31.10 31.95 30.92 31.23 197,860 +0.23(+0.74%)
Jul 06, 2021 31.43 31.43 30.72 31.00 295,248 -0.39(-1.24%)
Jul 02, 2021 31.26 31.64 30.02 31.39 347,113 +0.18(+0.58%)
Jul 01, 2021 30.83 31.21 30.65 31.21 284,900 +0.41(+1.33%)
Jun 30, 2021 30.48 30.82 30.16 30.80 424,705 +0.23(+0.75%)
Jun 29, 2021 30.93 31.03 30.38 30.57 468,835 -0.23(-0.75%)
Jun 28, 2021 31.52 31.75 30.57 30.80 330,517 -0.91(-2.87%)
Jun 25, 2021 31.64 32.01 31.56 31.71 253,738 +0.01(+0.03%)
Jun 24, 2021 31.81 31.81 31.48 31.70 294,101 +0.01(+0.03%)
Jun 23, 2021 31.56 31.82 31.48 31.69 357,671 +0.00(+0.00%)
Jun 22, 2021 31.39 31.74 31.21 31.69 204,340 +0.16(+0.51%)
Jun 21, 2021 31.10 31.55 30.59 31.53 232,213 +0.74(+2.40%)
Jun 18, 2021 30.61 31.10 30.42 30.79 249,357 -0.27(-0.87%)
Jun 17, 2021 31.51 31.70 30.82 31.06 241,742 -0.53(-1.68%)
Jun 16, 2021 31.64 32.11 31.42 31.59 268,428 -0.20(-0.63%)
Jun 15, 2021 31.60 32.19 31.54 31.79 302,453 +0.11(+0.35%)
Jun 14, 2021 31.77 32.00 31.34 31.68 353,321 -0.04(-0.13%)
Jun 11, 2021 32.00 32.09 31.50 31.72 361,554 -0.13(-0.41%)
Jun 10, 2021 31.66 31.88 31.19 31.85 381,986 +0.26(+0.82%)
Jun 09, 2021 32.00 32.00 31.16 31.59 317,243 -0.24(-0.75%)
Jun 08, 2021 30.40 31.91 30.40 31.83 318,737 +1.38(+4.53%)
Jun 07, 2021 31.17 31.27 30.43 30.45 318,740 -0.61(-1.96%)
Jun 04, 2021 31.00 31.11 30.79 31.06 126,743 +0.26(+0.84%)
Jun 03, 2021 30.22 30.96 30.13 30.80 271,696 +0.27(+0.88%)
Jun 02, 2021 30.93 30.93 30.45 30.53 201,404 -0.31(-1.01%)
Jun 01, 2021 31.19 31.49 30.82 30.84 243,585 -0.16(-0.52%)
May 28, 2021 30.55 31.09 30.55 31.00 232,614 +0.46(+1.51%)
May 27, 2021 30.75 30.75 30.28 30.54 228,557 +0.36(+1.19%)
May 26, 2021 30.01 30.51 29.91 30.18 185,572 +0.19(+0.63%)
May 25, 2021 30.06 30.24 29.79 29.99 365,034 +0.00(+0.00%)
May 24, 2021 30.19 30.19 29.68 29.99 158,488 +0.19(+0.64%)
May 21, 2021 29.60 29.94 29.48 29.80 316,713 +0.40(+1.36%)
May 20, 2021 29.83 29.83 29.16 29.40 456,091 -0.13(-0.44%)
May 19, 2021 29.50 29.68 27.29 29.53 685,376 -0.39(-1.30%)
May 18, 2021 30.20 30.37 29.89 29.92 303,365 -0.15(-0.50%)
May 17, 2021 30.37 30.53 29.85 30.07 381,554 -0.45(-1.47%)
May 14, 2021 30.20 30.62 30.15 30.52 191,727 +0.51(+1.70%)
May 13, 2021 29.77 30.24 29.76 30.01 198,219 +0.24(+0.81%)
May 12, 2021 30.08 30.22 29.74 29.77 200,613 -0.41(-1.36%)
May 11, 2021 30.17 30.56 29.92 30.18 255,578 -0.66(-2.14%)
May 10, 2021 31.50 31.56 30.75 30.84 184,383 -0.54(-1.72%)
May 07, 2021 30.93 31.48 30.81 31.38 153,097 +0.46(+1.49%)
May 06, 2021 30.93 31.09 30.26 30.92 197,140 -0.07(-0.23%)
May 05, 2021 31.02 31.32 30.84 30.99 144,887 +0.08(+0.26%)
May 04, 2021 30.93 31.05 30.43 30.91 377,938 -0.21(-0.67%)
May 03, 2021 31.43 31.44 31.00 31.12 288,125 -0.20(-0.64%)
Apr 30, 2021 31.46 31.94 31.25 31.32 384,900 -0.29(-0.92%)
Apr 29, 2021 31.70 31.71 31.38 31.61 281,731 +0.19(+0.60%)
Apr 28, 2021 31.04 31.46 30.87 31.42 169,977 +0.40(+1.29%)
Apr 27, 2021 31.05 31.20 30.56 31.02 171,989 -0.05(-0.16%)
Apr 26, 2021 30.74 31.20 30.66 31.07 266,620 +0.65(+2.14%)
Apr 23, 2021 29.61 30.48 29.58 30.42 358,400 +0.80(+2.70%)
Apr 22, 2021 29.47 29.76 29.17 29.62 246,446 +0.10(+0.34%)
Apr 21, 2021 29.22 29.53 28.58 29.52 292,788 +0.27(+0.92%)
Apr 20, 2021 29.50 29.60 28.73 29.25 672,507 -0.05(-0.17%)
Apr 19, 2021 29.83 29.83 29.21 29.30 216,327 -0.43(-1.45%)
Apr 16, 2021 30.11 30.11 29.41 29.73 419,300 -0.33(-1.10%)
Apr 15, 2021 30.07 30.08 29.70 30.06 319,474 +0.22(+0.74%)
Apr 14, 2021 29.78 30.03 29.67 29.84 327,362 +0.06(+0.20%)
Apr 13, 2021 29.98 30.07 29.64 29.78 320,291 -0.32(-1.06%)
Apr 12, 2021 30.77 30.78 29.89 30.10 307,733 -1.09(-3.49%)
Apr 09, 2021 30.15 31.29 30.08 31.19 608,000 +1.03(+3.42%)
Apr 08, 2021 29.37 30.20 29.25 30.16 458,431 +0.83(+2.83%)
Apr 07, 2021 29.29 29.44 28.92 29.33 289,563 +0.05(+0.17%)
Apr 06, 2021 28.85 29.43 28.85 29.28 381,255 +0.28(+0.97%)
Apr 05, 2021 29.02 29.09 28.80 29.00 272,770 +0.17(+0.59%)
Apr 01, 2021 28.53 28.96 28.43 28.83 191,200 +0.34(+1.19%)
Mar 31, 2021 28.38 28.69 28.31 28.49 336,720 +0.10(+0.35%)
Mar 30, 2021 28.59 28.64 28.31 28.39 307,970 -0.12(-0.42%)
Mar 29, 2021 28.03 28.77 28.03 28.51 358,317 +0.34(+1.21%)
Mar 26, 2021 28.01 28.18 27.56 28.17 348,100 +0.61(+2.21%)
Mar 25, 2021 27.02 27.64 27.02 27.56 324,842 +0.28(+1.03%)
Mar 24, 2021 27.31 27.90 27.15 27.28 617,314 +0.14(+0.52%)
Mar 23, 2021 27.65 27.82 27.04 27.14 521,752 -0.79(-2.83%)
Mar 22, 2021 28.25 28.25 27.87 27.93 321,868 -0.31(-1.10%)
Mar 19, 2021 28.02 28.39 27.95 28.24 479,100 +0.13(+0.46%)
Mar 18, 2021 28.18 28.44 27.88 28.11 677,258 -0.28(-0.99%)
Mar 17, 2021 28.30 28.80 27.85 28.39 472,589 +0.39(+1.39%)
Mar 16, 2021 27.58 28.25 26.97 28.00 774,804 +0.46(+1.67%)
Mar 15, 2021 28.11 28.24 27.36 27.54 776,201 -0.60(-2.13%)
Mar 12, 2021 28.08 28.33 28.00 28.14 665,300 -0.01(-0.04%)
Mar 11, 2021 28.01 28.31 27.70 28.15 848,166 +0.34(+1.22%)
Mar 10, 2021 27.74 28.63 27.38 27.81 4,414,833 -0.37(-1.31%)
Mar 09, 2021 29.41 29.72 28.08 28.18 1,042,041 -2.40(-7.85%)
Mar 08, 2021 30.52 31.17 30.46 30.58 384,758 +0.04(+0.13%)
Mar 05, 2021 29.53 30.59 28.98 30.54 430,600 +1.09(+3.70%)
Mar 04, 2021 29.40 29.91 29.07 29.45 449,572 -0.02(-0.07%)
Mar 03, 2021 29.52 29.91 29.08 29.47 362,291 +0.31(+1.06%)
Mar 02, 2021 30.13 30.63 29.08 29.16 374,129 -0.79(-2.64%)
Mar 01, 2021 27.70 30.75 27.70 29.95 858,840 +3.48(+13.15%)
Feb 26, 2021 26.88 26.96 26.34 26.47 270,400 -0.50(-1.85%)
Feb 25, 2021 27.26 27.82 26.92 26.97 419,916 -0.39(-1.43%)
Feb 24, 2021 26.82 27.58 26.46 27.36 224,121 +0.76(+2.86%)
Feb 23, 2021 25.92 26.90 25.65 26.60 274,532 +0.62(+2.39%)
Feb 22, 2021 25.34 26.12 25.31 25.98 247,089 +0.29(+1.13%)
Feb 19, 2021 24.86 25.79 24.84 25.69 206,000 +0.96(+3.88%)
Feb 18, 2021 24.68 24.83 24.36 24.73 223,126 -0.25(-1.00%)
Feb 17, 2021 24.53 25.03 24.42 24.98 262,118 +0.12(+0.48%)
Feb 16, 2021 25.44 25.58 24.73 24.86 245,503 -0.38(-1.51%)
Feb 12, 2021 25.54 25.75 25.20 25.24 306,600 -0.33(-1.29%)
Feb 11, 2021 25.59 25.74 25.33 25.57 265,704 -0.01(-0.04%)
Feb 10, 2021 25.85 25.96 25.53 25.58 208,975 -0.25(-0.97%)
Feb 09, 2021 25.55 25.94 25.43 25.83 246,215 +0.05(+0.19%)
Feb 08, 2021 25.17 25.79 24.98 25.78 178,876 +0.67(+2.67%)
Feb 05, 2021 24.80 25.62 24.80 25.11 227,900 +0.47(+1.91%)
Feb 04, 2021 24.85 24.85 24.52 24.64 181,542 +0.03(+0.12%)
Feb 03, 2021 24.37 24.76 24.37 24.61 209,576 +0.10(+0.41%)
Feb 02, 2021 23.95 24.58 23.17 24.51 303,136 +1.24(+5.33%)
Feb 01, 2021 22.86 23.43 22.69 23.27 316,532 +0.72(+3.19%)
Jan 29, 2021 22.87 23.10 22.27 22.55 366,600 -0.45(-1.96%)
Jan 28, 2021 22.58 23.22 22.33 23.00 381,987 +0.78(+3.51%)
Jan 27, 2021 22.65 22.66 21.65 22.22 401,960 -0.93(-4.02%)
Jan 26, 2021 24.06 24.06 22.96 23.15 404,170 -0.56(-2.36%)
Jan 25, 2021 23.35 23.77 22.33 23.71 643,044 +0.19(+0.81%)
Jan 22, 2021 23.81 24.23 23.45 23.52 407,700 -0.52(-2.16%)
Jan 21, 2021 25.04 25.08 23.95 24.04 399,871 -1.00(-3.99%)
Jan 20, 2021 25.22 25.35 24.88 25.04 347,859 -0.18(-0.71%)
Jan 19, 2021 25.95 26.32 25.15 25.22 409,627 -0.73(-2.81%)
Jan 15, 2021 27.43 27.81 25.53 25.95 1,477,200 -1.88(-6.76%)
Jan 14, 2021 27.76 28.28 27.75 27.83 259,679 +0.22(+0.80%)
Jan 13, 2021 27.11 27.74 27.10 27.61 283,074 +0.36(+1.32%)
Jan 12, 2021 27.21 27.47 27.01 27.25 175,590 +0.18(+0.66%)
Jan 11, 2021 26.46 27.19 26.08 27.07 191,623 -0.02(-0.07%)
Jan 08, 2021 27.20 27.22 26.69 27.09 197,600 +0.03(+0.11%)
Jan 07, 2021 27.35 27.79 26.85 27.06 271,767 -0.13(-0.48%)
Jan 06, 2021 27.45 28.20 26.85 27.19 281,178 -0.15(-0.55%)
Jan 05, 2021 26.71 27.41 26.59 27.34 457,295 +0.73(+2.74%)
Jan 04, 2021 27.75 27.86 26.47 26.61 500,376 -1.13(-4.07%)
Dec 31, 2020 27.74 27.74 27.74 306,864 -0.14(-0.50%)
Dec 30, 2020 27.58 27.95 27.38 27.88 306,864 +0.49(+1.79%)
Dec 29, 2020 27.38 27.58 27.22 27.39 278,222 +0.30(+1.11%)
Dec 28, 2020 27.09 27.34 27.00 27.09 117,550 +0.17(+0.63%)
Dec 24, 2020 27.13 27.15 26.82 26.92 139,800 -0.17(-0.63%)
Dec 23, 2020 26.29 27.29 26.29 27.09 268,693 +0.95(+3.63%)
Dec 22, 2020 26.10 26.18 25.75 26.14 198,476 +0.26(+1.00%)
Dec 21, 2020 25.45 25.95 24.89 25.88 250,647 -0.17(-0.65%)
Dec 18, 2020 25.87 26.34 25.83 26.05 284,500 +0.08(+0.31%)
Dec 17, 2020 26.01 26.07 25.57 25.97 380,258 +0.89(+3.55%)
Dec 16, 2020 25.50 25.72 24.99 25.08 500,906 -0.60(-2.34%)
Dec 15, 2020 24.74 25.83 24.61 25.68 442,542 +1.16(+4.73%)
Dec 14, 2020 25.07 25.36 24.51 24.52 234,363 +0.11(+0.45%)
Dec 11, 2020 24.77 24.78 24.18 24.41 197,700 -0.74(-2.94%)
Dec 10, 2020 24.41 25.24 24.18 25.15 306,846 +0.53(+2.15%)
Dec 09, 2020 24.77 25.15 24.28 24.62 262,971 +0.02(+0.08%)
Dec 08, 2020 25.10 25.52 24.50 24.60 342,652 -0.82(-3.23%)
Dec 07, 2020 25.80 25.80 25.05 25.42 260,055 -0.46(-1.78%)
Dec 04, 2020 25.30 26.02 25.20 25.88 200,200 +0.86(+3.44%)
Dec 03, 2020 24.62 25.38 24.53 25.02 310,863 +0.57(+2.33%)
Dec 02, 2020 24.34 24.74 24.21 24.45 348,641 +0.01(+0.04%)
Dec 01, 2020 24.74 24.96 24.33 24.44 333,063 +0.09(+0.37%)
Nov 30, 2020 25.41 25.68 24.32 24.35 563,254 -1.20(-4.70%)
Nov 27, 2020 25.30 25.87 25.29 25.55 224,600 +0.13(+0.51%)
Nov 25, 2020 25.55 25.74 25.01 25.42 672,300 -0.50(-1.93%)
Nov 24, 2020 24.87 26.22 24.53 25.92 553,750 +1.29(+5.24%)
Nov 23, 2020 24.41 24.78 24.21 24.63 356,320 +0.54(+2.24%)
Nov 20, 2020 23.77 24.18 23.77 24.09 386,800 +0.34(+1.43%)
Nov 19, 2020 22.92 23.76 22.82 23.75 380,076 +0.77(+3.35%)
Nov 18, 2020 22.68 23.07 22.56 22.98 469,965 +0.52(+2.32%)
Nov 17, 2020 22.67 22.74 22.26 22.46 503,866 -1.51(-6.30%)
Nov 16, 2020 23.32 24.21 23.05 23.97 449,677 +1.32(+5.83%)
Nov 13, 2020 22.08 22.73 22.02 22.65 618,800 +0.65(+2.95%)
Nov 12, 2020 22.17 22.55 21.71 22.00 781,722 -0.66(-2.91%)
Nov 11, 2020 22.85 23.42 22.27 22.66 800,215 -0.41(-1.78%)
Nov 10, 2020 21.77 23.11 21.26 23.07 1,046,403 +1.66(+7.75%)
Nov 09, 2020 19.70 22.09 19.40 21.41 1,147,521 +3.32(+18.35%)
Nov 06, 2020 18.36 18.46 18.07 18.09 292,500 -0.28(-1.52%)
Nov 05, 2020 17.86 18.42 17.86 18.37 306,469 +0.51(+2.86%)
Nov 04, 2020 18.10 18.13 17.64 17.86 356,942 -0.19(-1.05%)
Nov 03, 2020 17.68 18.11 17.67 18.05 277,259 +0.70(+4.03%)
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.