Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 20.83 20.95 20.47 20.71 676,060 -0.15(-0.72%)
Jul 26, 2021 20.85 20.92 20.51 20.86 620,266 +0.04(+0.19%)
Jul 23, 2021 20.72 20.87 20.36 20.82 445,973 +0.20(+0.97%)
Jul 22, 2021 20.71 21.00 20.55 20.62 1,046,882 +0.17(+0.83%)
Jul 21, 2021 20.53 20.73 20.30 20.45 914,804 -0.05(-0.24%)
Jul 20, 2021 20.00 20.74 19.94 20.50 1,472,676 +0.62(+3.12%)
Jul 19, 2021 19.92 20.44 19.79 19.88 1,018,916 -0.38(-1.88%)
Jul 16, 2021 20.53 20.71 20.03 20.26 2,284,761 +0.00(+0.00%)
Jul 15, 2021 20.36 20.52 20.03 20.26 656,436 -0.32(-1.55%)
Jul 14, 2021 21.21 21.26 20.51 20.58 706,420 -0.62(-2.92%)
Jul 13, 2021 21.94 21.94 21.18 21.20 702,010 -0.87(-3.94%)
Jul 12, 2021 22.21 22.22 21.69 22.07 584,514 -0.21(-0.94%)
Jul 09, 2021 22.41 22.49 22.21 22.28 463,439 -0.02(-0.09%)
Jul 08, 2021 22.04 22.55 21.71 22.30 1,000,514 -0.18(-0.80%)
Jul 07, 2021 22.66 22.87 22.14 22.48 1,397,654 -0.07(-0.31%)
Jul 06, 2021 22.36 22.62 22.01 22.55 814,255 +0.17(+0.76%)
Jul 02, 2021 22.60 22.68 22.21 22.38 757,199 -0.08(-0.36%)
Jul 01, 2021 22.05 22.60 22.05 22.46 1,110,073 +0.22(+0.99%)
Jun 30, 2021 22.00 22.35 21.66 22.24 1,473,191 +0.12(+0.54%)
Jun 29, 2021 22.64 22.64 22.03 22.12 808,495 -0.43(-1.91%)
Jun 28, 2021 22.68 22.86 22.41 22.55 770,065 -0.10(-0.44%)
Jun 25, 2021 22.65 22.88 22.33 22.65 2,216,378 +0.14(+0.62%)
Jun 24, 2021 22.66 22.66 22.25 22.51 1,431,801 +0.01(+0.04%)
Jun 23, 2021 22.19 22.90 22.20 22.50 977,438 +0.03(+0.13%)
Jun 22, 2021 22.37 22.54 22.14 22.47 1,499,762 +0.20(+0.90%)
Jun 21, 2021 21.51 22.38 21.35 22.27 1,833,869 +0.77(+3.58%)
Jun 18, 2021 21.69 22.06 21.38 21.50 3,089,879 -0.58(-2.63%)
Jun 17, 2021 22.21 22.53 21.78 22.08 1,800,607 -0.25(-1.12%)
Jun 16, 2021 22.34 22.61 22.13 22.33 2,383,241 -0.05(-0.22%)
Jun 15, 2021 22.08 22.45 21.94 22.38 1,582,793 +0.29(+1.31%)
Jun 14, 2021 22.13 22.41 21.97 22.09 1,082,166 +0.03(+0.14%)
Jun 11, 2021 22.37 22.37 21.83 22.06 1,038,004 -0.01(-0.05%)
Jun 10, 2021 22.21 22.36 21.77 22.07 1,121,735 -0.19(-0.85%)
Jun 09, 2021 22.46 22.75 22.23 22.26 1,143,667 -0.14(-0.62%)
Jun 08, 2021 21.84 22.49 21.70 22.40 1,591,567 +0.70(+3.23%)
Jun 07, 2021 21.70 22.07 21.49 21.70 2,153,571 +0.15(+0.70%)
Jun 04, 2021 21.78 21.97 21.34 21.55 2,148,868 +0.00(+0.00%)
Jun 03, 2021 21.94 21.95 21.44 21.55 2,210,634 -0.55(-2.49%)
Jun 02, 2021 23.25 23.25 22.00 22.10 1,790,496 -0.89(-3.87%)
Jun 01, 2021 23.19 23.57 22.38 22.99 3,984,277 -0.16(-0.69%)
May 28, 2021 23.37 23.74 23.11 23.15 6,174,355 +0.15(+0.65%)
May 27, 2021 22.30 23.60 22.22 23.00 9,112,766 -0.24(-1.03%)
May 26, 2021 24.36 24.72 22.66 23.24 3,186,580 -2.17(-8.54%)
May 25, 2021 25.39 25.64 25.15 25.41 699,709 +0.12(+0.47%)
May 24, 2021 25.46 25.75 25.18 25.29 721,684 +0.05(+0.20%)
May 21, 2021 25.13 25.55 24.72 25.24 596,558 +0.34(+1.37%)
May 20, 2021 24.28 24.93 24.08 24.90 755,010 +0.81(+3.36%)
May 19, 2021 24.25 24.39 23.41 24.09 1,532,416 -0.37(-1.51%)
May 18, 2021 24.10 24.90 23.79 24.46 805,869 +0.37(+1.54%)
May 17, 2021 24.77 24.77 23.74 24.09 863,921 -0.73(-2.94%)
May 14, 2021 24.21 24.94 23.83 24.82 1,002,132 +0.74(+3.07%)
May 13, 2021 24.26 24.71 23.69 24.08 1,395,457 +0.05(+0.21%)
May 12, 2021 24.06 24.50 23.64 24.03 1,863,461 -0.32(-1.31%)
May 11, 2021 23.68 24.55 23.42 24.35 1,609,265 -0.10(-0.41%)
May 10, 2021 24.85 25.08 24.13 24.45 2,235,522 -0.60(-2.40%)
May 07, 2021 24.67 25.36 24.61 25.05 2,368,223 +0.55(+2.24%)
May 06, 2021 23.99 24.68 23.38 24.50 25,775,475 +0.25(+1.03%)
May 05, 2021 23.95 24.37 23.70 24.25 3,450,245 +0.40(+1.68%)
May 04, 2021 25.20 25.40 23.18 23.85 6,065,883 -3.32(-12.22%)
May 03, 2021 27.95 27.95 26.92 27.17 827,020 -0.11(-0.40%)
Apr 30, 2021 27.32 27.60 26.94 27.28 926,400 +0.04(+0.15%)
Apr 29, 2021 27.36 27.53 26.85 27.24 629,082 -0.05(-0.18%)
Apr 28, 2021 26.91 27.38 26.58 27.29 444,563 +0.42(+1.56%)
Apr 27, 2021 26.66 27.16 26.58 26.87 365,379 -0.11(-0.41%)
Apr 26, 2021 26.65 27.14 26.35 26.98 306,698 +0.57(+2.16%)
Apr 23, 2021 26.21 26.51 25.97 26.41 389,500 +0.28(+1.07%)
Apr 22, 2021 25.84 26.49 25.64 26.13 596,489 +0.48(+1.87%)
Apr 21, 2021 24.98 25.69 24.72 25.65 338,690 +0.66(+2.64%)
Apr 20, 2021 25.29 25.47 24.88 24.99 323,235 -0.49(-1.92%)
Apr 19, 2021 25.63 25.74 24.96 25.48 596,541 -0.35(-1.36%)
Apr 16, 2021 26.21 26.24 25.63 25.83 462,900 -0.16(-0.62%)
Apr 15, 2021 26.10 26.55 25.94 25.99 419,013 +0.09(+0.35%)
Apr 14, 2021 25.95 26.58 25.88 25.90 586,930 +0.16(+0.62%)
Apr 13, 2021 25.91 26.12 25.40 25.74 418,931 +0.11(+0.43%)
Apr 12, 2021 25.55 25.85 25.37 25.63 412,465 +0.21(+0.83%)
Apr 09, 2021 25.15 25.42 24.79 25.42 470,900 +0.29(+1.15%)
Apr 08, 2021 24.70 25.29 24.63 25.13 666,312 +0.63(+2.57%)
Apr 07, 2021 24.96 25.23 24.21 24.50 622,318 -0.46(-1.84%)
Apr 06, 2021 24.72 25.39 24.72 24.96 727,793 +0.17(+0.69%)
Apr 05, 2021 25.31 25.31 24.65 24.79 373,216 -0.19(-0.76%)
Apr 01, 2021 24.98 25.22 24.78 24.98 529,000 +0.30(+1.22%)
Mar 31, 2021 24.48 24.98 24.43 24.68 1,138,664 +0.39(+1.61%)
Mar 30, 2021 23.77 24.44 23.68 24.29 556,364 +0.38(+1.59%)
Mar 29, 2021 24.17 24.66 23.69 23.91 686,538 -0.25(-1.03%)
Mar 26, 2021 24.46 24.59 23.51 24.16 649,800 -0.04(-0.17%)
Mar 25, 2021 23.45 24.27 23.31 24.20 787,018 +0.37(+1.55%)
Mar 24, 2021 25.34 25.41 23.66 23.83 758,351 -1.33(-5.29%)
Mar 23, 2021 24.81 25.52 24.66 25.16 1,238,994 -0.17(-0.67%)
Mar 22, 2021 25.56 25.72 24.92 25.33 1,178,065 -0.17(-0.67%)
Mar 19, 2021 24.95 25.83 24.74 25.50 2,978,400 +0.48(+1.90%)
Mar 18, 2021 25.85 26.27 24.94 25.02 1,350,388 -1.14(-4.36%)
Mar 17, 2021 25.43 26.61 25.09 26.17 1,501,315 +0.48(+1.85%)
Mar 16, 2021 26.46 26.68 25.58 25.69 977,564 -0.74(-2.80%)
Mar 15, 2021 27.40 27.60 26.12 26.43 1,443,823 -1.00(-3.65%)
Mar 12, 2021 27.79 28.10 27.17 27.43 1,353,400 -0.42(-1.51%)
Mar 11, 2021 27.06 27.96 27.06 27.85 1,041,286 +1.12(+4.19%)
Mar 10, 2021 26.51 27.67 26.49 26.73 1,252,210 +0.50(+1.91%)
Mar 09, 2021 25.11 26.64 24.91 26.23 1,199,608 +1.58(+6.41%)
Mar 08, 2021 25.19 26.02 24.64 24.65 1,462,469 -0.57(-2.26%)
Mar 05, 2021 25.43 25.70 23.18 25.22 2,066,900 -0.06(-0.24%)
Mar 04, 2021 27.04 27.26 25.18 25.28 1,927,269 -2.09(-7.64%)
Mar 03, 2021 28.22 28.29 27.33 27.37 1,050,368 -0.68(-2.44%)
Mar 02, 2021 28.25 28.63 27.95 28.05 1,248,721 -0.23(-0.80%)
Mar 01, 2021 28.05 28.68 27.77 28.28 985,394 +0.64(+2.32%)
Feb 26, 2021 28.00 28.38 27.45 27.64 960,500 -0.18(-0.65%)
Feb 25, 2021 28.50 28.70 27.56 27.82 952,896 -0.88(-3.07%)
Feb 24, 2021 28.01 29.03 27.88 28.70 1,200,461 +0.74(+2.65%)
Feb 23, 2021 27.60 28.26 27.10 27.96 1,386,883 +0.18(+0.65%)
Feb 22, 2021 28.81 28.92 27.74 27.78 1,827,602 -1.41(-4.83%)
Feb 19, 2021 30.41 30.67 29.10 29.19 1,260,300 -1.36(-4.45%)
Feb 18, 2021 29.93 30.68 28.76 30.55 1,426,103 +0.03(+0.10%)
Feb 17, 2021 30.21 30.87 29.96 30.52 618,687 -0.06(-0.20%)
Feb 16, 2021 30.85 31.28 30.30 30.58 891,479 +0.19(+0.63%)
Feb 12, 2021 29.83 30.58 29.48 30.39 553,500 +0.54(+1.81%)
Feb 11, 2021 29.81 29.87 28.77 29.85 2,950,625 +0.49(+1.67%)
Feb 10, 2021 30.01 30.01 28.99 29.36 1,055,699 -0.13(-0.44%)
Feb 09, 2021 28.68 29.66 28.39 29.49 1,216,971 +1.10(+3.87%)
Feb 08, 2021 28.17 28.76 27.64 28.39 1,425,447 +0.47(+1.68%)
Feb 05, 2021 28.09 28.23 27.41 27.92 1,317,700 +0.10(+0.36%)
Feb 04, 2021 26.89 27.89 26.89 27.82 934,942 +0.90(+3.34%)
Feb 03, 2021 27.45 27.53 26.56 26.92 722,984 -0.52(-1.90%)
Feb 02, 2021 26.90 27.51 26.74 27.44 1,190,898 +1.05(+3.98%)
Feb 01, 2021 25.55 26.50 25.16 26.39 737,813 +1.16(+4.60%)
Jan 29, 2021 25.14 25.64 24.66 25.23 719,400 -0.12(-0.47%)
Jan 28, 2021 24.22 25.58 24.05 25.35 1,007,777 +1.23(+5.10%)
Jan 27, 2021 25.29 25.41 24.06 24.12 991,856 -1.70(-6.58%)
Jan 26, 2021 26.62 26.73 25.76 25.82 727,717 -0.73(-2.75%)
Jan 25, 2021 26.63 27.22 26.34 26.55 1,201,534 +0.02(+0.08%)
Jan 22, 2021 25.89 26.53 25.61 26.53 691,700 +0.53(+2.04%)
Jan 21, 2021 25.55 26.54 25.22 26.00 1,556,112 +0.44(+1.72%)
Jan 20, 2021 25.46 25.70 25.22 25.56 680,647 +0.06(+0.24%)
Jan 19, 2021 25.83 26.10 25.45 25.50 758,927 -0.01(-0.04%)
Jan 15, 2021 25.64 25.86 25.30 25.51 829,200 -0.22(-0.86%)
Jan 14, 2021 25.53 26.22 25.53 25.73 732,567 +0.36(+1.42%)
Jan 13, 2021 24.84 25.60 24.36 25.37 648,915 +0.46(+1.85%)
Jan 12, 2021 24.63 25.12 24.60 24.91 1,044,245 +0.32(+1.30%)
Jan 11, 2021 23.61 24.67 23.50 24.59 1,016,564 +0.78(+3.28%)
Jan 08, 2021 23.80 24.07 23.33 23.81 619,900 +0.06(+0.25%)
Jan 07, 2021 23.90 24.00 23.47 23.75 659,357 -0.02(-0.08%)
Jan 06, 2021 23.26 23.93 23.07 23.77 1,836,068 +0.73(+3.17%)
Jan 05, 2021 23.35 23.73 23.02 23.04 984,253 -0.45(-1.92%)
Jan 04, 2021 24.18 24.32 23.15 23.49 1,002,966 -0.53(-2.21%)
Dec 31, 2020 24.02 24.02 24.02 963,926 -0.07(-0.29%)
Dec 30, 2020 23.97 24.19 23.80 24.09 963,926 +0.21(+0.88%)
Dec 29, 2020 23.95 24.13 23.43 23.88 726,348 -0.05(-0.21%)
Dec 28, 2020 23.83 24.03 23.67 23.93 670,803 +0.34(+1.44%)
Dec 24, 2020 23.50 23.87 23.40 23.59 477,300 +0.06(+0.25%)
Dec 23, 2020 23.44 23.75 23.41 23.53 560,192 +0.10(+0.43%)
Dec 22, 2020 22.94 23.47 22.79 23.43 554,213 +0.57(+2.49%)
Dec 21, 2020 22.38 23.04 22.27 22.86 1,110,543 +0.11(+0.48%)
Dec 18, 2020 22.91 22.97 22.59 22.75 1,627,800 -0.01(-0.04%)
Dec 17, 2020 22.34 22.89 22.34 22.76 613,553 +0.35(+1.56%)
Dec 16, 2020 22.45 22.58 22.14 22.41 439,766 +0.01(+0.04%)
Dec 15, 2020 21.85 22.59 21.80 22.40 456,350 +0.59(+2.71%)
Dec 14, 2020 21.75 22.24 21.58 21.81 421,614 +0.07(+0.32%)
Dec 11, 2020 22.17 22.57 21.48 21.74 625,800 -0.43(-1.94%)
Dec 10, 2020 21.67 22.21 21.57 22.17 1,295,329 +0.31(+1.42%)
Dec 09, 2020 21.96 22.29 21.58 21.86 1,256,298 +0.04(+0.18%)
Dec 08, 2020 21.46 21.89 21.40 21.82 1,473,800 +0.25(+1.16%)
Dec 07, 2020 21.06 21.72 21.05 21.57 604,704 +0.39(+1.84%)
Dec 04, 2020 21.15 21.53 20.85 21.18 1,181,900 +0.05(+0.24%)
Dec 03, 2020 20.84 21.52 20.78 21.13 665,561 +0.25(+1.20%)
Dec 02, 2020 20.64 21.00 20.47 20.88 424,945 +0.10(+0.48%)
Dec 01, 2020 21.16 21.29 20.37 20.78 640,817 +0.50(+2.47%)
Nov 30, 2020 20.46 20.61 20.20 20.28 1,015,629 -0.27(-1.31%)
Nov 27, 2020 20.30 20.70 20.14 20.55 307,400 +0.34(+1.68%)
Nov 25, 2020 20.30 20.44 20.18 20.21 778,300 -0.21(-1.03%)
Nov 24, 2020 20.39 20.69 20.18 20.42 746,384 +0.09(+0.44%)
Nov 23, 2020 20.44 20.44 20.10 20.33 942,947 +0.06(+0.30%)
Nov 20, 2020 20.04 20.41 20.02 20.27 448,600 +0.05(+0.25%)
Nov 19, 2020 20.05 20.28 19.93 20.22 273,056 +0.07(+0.35%)
Nov 18, 2020 20.57 20.74 20.15 20.15 433,449 -0.36(-1.76%)
Nov 17, 2020 20.04 20.55 19.90 20.51 560,450 +0.28(+1.38%)
Nov 16, 2020 20.25 20.59 19.90 20.23 714,380 +0.23(+1.15%)
Nov 13, 2020 19.91 20.20 19.71 20.00 746,800 +0.26(+1.32%)
Nov 12, 2020 19.81 20.12 19.52 19.74 836,986 -0.19(-0.95%)
Nov 11, 2020 19.50 20.08 19.30 19.93 1,408,704 +0.43(+2.21%)
Nov 10, 2020 19.20 19.65 18.96 19.50 956,116 +0.43(+2.25%)
Nov 09, 2020 19.54 19.98 18.92 19.07 1,193,164 +0.08(+0.42%)
Nov 06, 2020 18.46 19.08 18.25 18.99 689,800 +0.65(+3.54%)
Nov 05, 2020 18.14 18.51 17.92 18.34 980,204 +0.41(+2.26%)
Nov 04, 2020 18.15 18.79 17.70 17.93 1,489,220 -0.08(-0.42%)
Nov 03, 2020 17.63 18.58 16.62 18.01 2,729,317 -0.58(-3.12%)
Nov 02, 2020 18.15 18.67 18.10 18.59 1,062,123 +0.67(+3.74%)
Oct 30, 2020 17.93 18.04 17.55 17.92 659,200 -0.03(-0.17%)
Oct 29, 2020 17.50 18.08 17.05 17.95 888,787 +0.31(+1.76%)
Oct 28, 2020 17.91 17.98 17.26 17.64 1,225,079 +0.13(+0.74%)
Oct 27, 2020 17.05 17.81 17.01 17.51 1,338,176 +0.40(+2.34%)
Oct 26, 2020 17.30 17.47 16.93 17.11 547,084 -0.36(-2.06%)
Oct 23, 2020 17.45 17.50 17.20 17.47 600,600 +0.08(+0.46%)
Oct 22, 2020 17.26 17.52 17.13 17.39 329,090 +0.26(+1.52%)
Oct 21, 2020 17.10 17.31 16.92 17.13 535,351 +0.12(+0.71%)
Oct 20, 2020 17.00 17.24 16.83 17.01 703,288 +0.05(+0.29%)
Oct 19, 2020 17.23 17.62 16.87 16.96 275,047 -0.54(-3.09%)
Oct 16, 2020 17.66 17.75 17.48 17.50 546,000 -0.19(-1.07%)
Oct 15, 2020 17.43 17.76 17.26 17.69 370,595 +0.13(+0.74%)
Oct 14, 2020 17.65 17.92 17.55 17.56 402,685 -0.08(-0.45%)
Oct 13, 2020 17.38 17.72 17.30 17.64 1,000,149 +0.08(+0.46%)
Oct 12, 2020 17.76 17.93 17.51 17.56 529,207 -0.16(-0.90%)
Oct 09, 2020 17.87 17.93 17.47 17.72 511,100 +0.08(+0.45%)
Oct 08, 2020 17.52 17.65 17.39 17.64 381,414 +0.24(+1.38%)
Oct 07, 2020 17.58 17.62 17.20 17.40 842,222 +0.16(+0.93%)
Oct 06, 2020 17.83 18.05 17.21 17.24 1,461,183 -0.50(-2.82%)
Oct 05, 2020 17.71 17.83 17.56 17.74 614,147 +0.19(+1.08%)
Oct 02, 2020 17.12 17.62 16.89 17.55 1,298,700 +0.01(+0.06%)
Oct 01, 2020 17.28 17.56 17.16 17.54 860,618 +0.39(+2.27%)
Sep 30, 2020 17.05 17.24 16.97 17.15 1,133,676 +0.09(+0.53%)
Sep 29, 2020 16.71 17.10 16.70 17.06 1,055,091 +0.26(+1.55%)
Sep 28, 2020 16.35 16.92 16.14 16.80 1,291,930 +0.68(+4.22%)
Sep 25, 2020 15.67 16.20 15.60 16.12 1,176,200 +0.34(+2.15%)
Sep 24, 2020 15.08 15.82 15.04 15.78 1,801,550 +0.76(+5.06%)
Sep 23, 2020 15.35 15.45 15.02 15.02 815,699 -0.39(-2.53%)
Sep 22, 2020 15.64 15.65 15.26 15.41 5,526,567 -0.14(-0.90%)
Sep 21, 2020 15.57 15.67 15.09 15.55 5,327,601 -0.53(-3.30%)
Sep 18, 2020 16.26 17.66 15.76 16.08 23,222,900 -0.04(-0.25%)
Sep 17, 2020 16.94 17.07 16.06 16.12 2,869,954 -0.89(-5.23%)
Sep 16, 2020 17.08 17.36 16.87 17.01 3,169,028 -0.01(-0.06%)
Sep 15, 2020 17.20 17.44 16.97 17.02 3,946,720 -0.07(-0.41%)
Sep 14, 2020 16.20 17.15 16.20 17.09 1,978,161 +0.92(+5.69%)
Sep 11, 2020 16.16 16.41 15.85 16.17 1,053,900 +0.10(+0.65%)
Sep 10, 2020 16.15 16.52 16.04 16.07 1,565,365 -0.07(-0.46%)
Sep 09, 2020 16.06 16.49 15.90 16.14 2,403,548 +0.10(+0.62%)
Sep 08, 2020 15.35 16.17 15.17 16.04 4,563,632 +1.85(+13.04%)
Sep 04, 2020 14.05 14.32 13.61 14.19 735,600 +0.19(+1.36%)
Sep 03, 2020 14.56 14.67 13.98 14.00 579,627 -0.68(-4.63%)
Sep 02, 2020 14.37 14.82 14.28 14.68 770,638 +0.26(+1.80%)
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.