Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.72 | 32.72 | 32.72 | 0 | -0.10(-0.30%) | |
Apr 29, 2021 | 32.92 | 32.92 | 32.82 | 32.82 | 3,766 | +0.09(+0.28%) |
Apr 28, 2021 | 32.62 | 32.62 | 32.73 | 460 | +0.11(+0.34%) | |
Apr 22, 2021 | 32.62 | 32.62 | 32.62 | 0 | +0.43(+1.32%) | |
Apr 21, 2021 | 32.19 | 32.19 | 32.19 | 32.19 | 170 | +0.09(+0.28%) |
Apr 20, 2021 | 32.40 | 32.40 | 32.01 | 32.10 | 28,771 | -0.28(-0.85%) |
Apr 15, 2021 | 32.38 | 32.38 | 32.38 | 0 | +0.13(+0.42%) | |
Apr 14, 2021 | 32.22 | 32.24 | 32.22 | 32.24 | 4,132 | +0.20(+0.61%) |
Apr 13, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 25,397 | +0.06(+0.19%) |
Apr 12, 2021 | 32.02 | 32.05 | 31.99 | 31.99 | 3,568 | -0.07(-0.20%) |
Apr 09, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 500 | +0.06(+0.19%) |
Apr 08, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 110 | +0.22(+0.68%) |
Apr 07, 2021 | 31.78 | 31.78 | 31.78 | 55 | +0.00(+0.00%) | |
Apr 06, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 966 | +0.68(+2.19%) |
Apr 01, 2021 | 31.09 | 31.09 | 31.09 | 0 | +0.03(+0.09%) | |
Mar 31, 2021 | 31.16 | 31.16 | 31.07 | 31.07 | 3,216 | +0.27(+0.86%) |
Mar 25, 2021 | 30.80 | 30.80 | 30.80 | 0 | +0.07(+0.24%) | |
Mar 24, 2021 | 30.73 | 30.73 | 30.73 | 30.73 | 13,071 | -0.23(-0.73%) |
Mar 23, 2021 | 30.95 | 30.95 | 30.95 | 30.95 | 5,406 | +0.09(+0.28%) |
Mar 19, 2021 | 30.87 | 30.87 | 30.87 | 0 | -0.36(-1.16%) | |
Mar 16, 2021 | 31.23 | 31.23 | 31.23 | 0 | +0.33(+1.05%) | |
Mar 10, 2021 | 30.90 | 30.90 | 30.90 | 0 | +0.42(+1.38%) | |
Mar 08, 2021 | 30.48 | 30.48 | 30.48 | 0 | -0.12(-0.39%) | |
Mar 05, 2021 | 30.60 | 30.60 | 30.60 | 70 | +0.00(+0.00%) | |
Mar 04, 2021 | 30.55 | 30.60 | 30.43 | 30.60 | 55,798 | +0.20(+0.66%) |
Mar 03, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 5,098 | -0.09(-0.30%) |
Mar 01, 2021 | 30.49 | 30.49 | 30.49 | 0 | -0.50(-1.61%) | |
Feb 25, 2021 | 30.99 | 30.99 | 30.99 | 0 | +0.14(+0.46%) | |
Feb 23, 2021 | 30.85 | 30.85 | 30.85 | 0 | +0.28(+0.91%) | |
Feb 22, 2021 | 30.88 | 30.88 | 30.57 | 2,031 | -0.31(-0.99%) | |
Feb 19, 2021 | 30.83 | 30.88 | 30.83 | 30.88 | 700 | +0.14(+0.46%) |
Feb 17, 2021 | 30.74 | 30.74 | 30.74 | 0 | -0.37(-1.20%) | |
Feb 16, 2021 | 31.09 | 31.11 | 31.09 | 31.11 | 605 | +0.66(+2.18%) |
Feb 12, 2021 | 30.55 | 30.55 | 30.45 | 2,930 | -0.10(-0.34%) | |
Feb 10, 2021 | 30.55 | 30.55 | 30.55 | 0 | +0.09(+0.31%) | |
Feb 09, 2021 | 30.46 | 30.46 | 30.46 | 30.46 | 777 | +0.06(+0.20%) |
Feb 08, 2021 | 30.45 | 30.45 | 30.40 | 30.40 | 2,242 | +0.39(+1.28%) |
Feb 03, 2021 | 30.01 | 30.01 | 30.01 | 0 | -0.09(-0.30%) | |
Feb 02, 2021 | 30.10 | 30.10 | 30.10 | 30.10 | 629 | +0.30(+1.01%) |
Feb 01, 2021 | 29.80 | 29.80 | 29.80 | 29.80 | 4,975 | -0.35(-1.16%) |
Jan 28, 2021 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) | |
Jan 27, 2021 | 30.20 | 30.20 | 30.15 | 30.15 | 10,403 | +0.10(+0.33%) |
Jan 20, 2021 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) | |
Jan 19, 2021 | 30.35 | 30.37 | 30.05 | 30.05 | 7,080 | -0.35(-1.15%) |
Jan 15, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 9,800 | -0.05(-0.15%) |
Jan 11, 2021 | 30.45 | 30.45 | 30.45 | 0 | -0.36(-1.15%) | |
Jan 08, 2021 | 30.94 | 30.94 | 30.80 | 30.80 | 15,400 | +0.65(+2.14%) |
Jan 05, 2021 | 30.16 | 30.16 | 30.16 | 0 | +0.00(+0.00%) | |
Jan 04, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 3,315 | -0.09(-0.31%) |
Dec 29, 2020 | 30.25 | 30.25 | 30.25 | 0 | +0.70(+2.37%) | |
Dec 22, 2020 | 29.55 | 29.55 | 29.55 | 0 | -0.35(-1.17%) | |
Dec 18, 2020 | 29.90 | 29.90 | 29.90 | 0 | +0.69(+2.35%) | |
Dec 16, 2020 | 29.21 | 29.21 | 29.21 | 0 | +0.00(+0.00%) | |
Dec 07, 2020 | 29.21 | 29.21 | 29.21 | 0 | -0.19(-0.63%) | |
Dec 03, 2020 | 29.40 | 29.40 | 29.40 | 0 | +0.50(+1.73%) | |
Dec 02, 2020 | 29.20 | 29.20 | 28.90 | 7,446 | -0.30(-1.03%) | |
Dec 01, 2020 | 29.01 | 29.20 | 29.01 | 29.20 | 3,615 | +0.44(+1.55%) |
Nov 25, 2020 | 28.76 | 28.76 | 28.76 | 0 | +0.14(+0.51%) | |
Nov 24, 2020 | 28.61 | 28.61 | 28.61 | 28.61 | 27,612 | +0.51(+1.82%) |
Nov 23, 2020 | 28.34 | 28.34 | 28.10 | 28.10 | 59,511 | -0.22(-0.77%) |
Nov 20, 2020 | 28.32 | 28.32 | 28.32 | 28.32 | 4,900 | +0.09(+0.34%) |
Nov 19, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 6,287 | -0.24(-0.85%) |
Nov 18, 2020 | 28.46 | 28.46 | 28.46 | 28.46 | 168 | +0.02(+0.05%) |
Nov 16, 2020 | 28.45 | 28.45 | 28.45 | 0 | +0.37(+1.31%) | |
Nov 11, 2020 | 28.08 | 28.08 | 28.08 | 0 | +0.13(+0.47%) | |
Nov 09, 2020 | 27.95 | 27.95 | 27.95 | 0 | +2.32(+9.06%) | |
Nov 03, 2020 | 25.63 | 25.63 | 25.63 | 0 | +0.98(+3.96%) | |
Oct 30, 2020 | 24.65 | 24.65 | 24.65 | 0 | +0.01(+0.03%) | |
Oct 29, 2020 | 24.64 | 24.64 | 24.64 | 24.64 | 4,051 | -1.80(-6.80%) |
Oct 23, 2020 | 26.44 | 26.44 | 26.44 | 0 | +0.33(+1.26%) | |
Oct 22, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 130 | -0.59(-2.20%) |
Oct 20, 2020 | 26.70 | 26.70 | 26.70 | 0 | +0.26(+0.98%) | |
Oct 19, 2020 | 26.44 | 26.44 | 26.44 | 26.44 | 902 | +0.19(+0.72%) |
Oct 16, 2020 | 26.33 | 26.36 | 26.25 | 26.25 | 1,700 | -0.49(-1.84%) |
Oct 14, 2020 | 26.74 | 26.74 | 26.74 | 0 | +0.45(+1.73%) | |
Oct 07, 2020 | 26.29 | 26.29 | 26.29 | 0 | -0.19(-0.72%) | |
Oct 05, 2020 | 26.48 | 26.48 | 26.48 | 0 | +0.50(+1.91%) | |
Oct 02, 2020 | 25.98 | 25.98 | 25.98 | 25.98 | 3,400 | -0.14(-0.53%) |
Oct 01, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 54,931 | +0.04(+0.17%) |
Sep 30, 2020 | 26.13 | 26.13 | 26.08 | 26.08 | 2,200 | +0.11(+0.44%) |
Sep 28, 2020 | 25.96 | 25.96 | 25.96 | 0 | +0.67(+2.67%) | |
Sep 25, 2020 | 25.29 | 25.29 | 25.29 | 25.29 | 1,400 | -0.14(-0.57%) |
Sep 24, 2020 | 25.54 | 25.54 | 25.43 | 25.43 | 2,632 | -0.54(-2.07%) |
Sep 22, 2020 | 25.97 | 25.97 | 25.97 | 0 | -0.91(-3.38%) | |
Sep 18, 2020 | 26.88 | 26.88 | 26.88 | 0 | -0.32(-1.18%) | |
Sep 15, 2020 | 27.20 | 27.20 | 27.20 | 0 | +0.44(+1.63%) | |
Sep 11, 2020 | 26.76 | 26.76 | 26.76 | 0 | -0.09(-0.32%) | |
Sep 10, 2020 | 26.85 | 26.85 | 26.85 | 26.85 | 15,913 | +0.55(+2.09%) |
Sep 08, 2020 | 26.30 | 26.30 | 26.30 | 0 | +0.00(+0.00%) | |
Sep 03, 2020 | 26.30 | 26.30 | 26.30 | 0 | -1.05(-3.84%) | |
Sep 02, 2020 | 26.95 | 27.35 | 26.95 | 27.35 | 4,019 | +0.30(+1.11%) |
Aug 31, 2020 | 27.05 | 27.05 | 27.05 | 0 | +0.40(+1.50%) | |
Aug 27, 2020 | 26.65 | 26.65 | 26.65 | 0 | -0.22(-0.81%) | |
Aug 25, 2020 | 26.87 | 26.87 | 26.87 | 0 | +0.11(+0.40%) | |
Aug 18, 2020 | 26.76 | 26.76 | 26.76 | 0 | +0.11(+0.41%) | |
Aug 17, 2020 | 26.74 | 26.74 | 26.65 | 1,838 | -0.09(-0.34%) | |
Aug 14, 2020 | 26.87 | 26.87 | 26.74 | 33,235 | -0.13(-0.48%) | |
Aug 11, 2020 | 26.87 | 26.87 | 26.87 | 0 | +0.35(+1.33%) | |
Aug 10, 2020 | 26.52 | 26.52 | 26.52 | 26.52 | 1,800 | -0.08(-0.30%) |
Aug 05, 2020 | 26.60 | 26.60 | 26.60 | 0 | +0.25(+0.94%) | |
Aug 04, 2020 | 26.34 | 26.35 | 26.34 | 26.35 | 9,782 | +0.01(+0.05%) |
Aug 03, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 680 | -0.32(-1.21%) |
Jul 30, 2020 | 26.66 | 26.66 | 26.66 | 0 | +0.02(+0.09%) | |
Jul 29, 2020 | 26.54 | 26.54 | 26.64 | 490 | +0.09(+0.36%) | |
Jul 28, 2020 | 26.55 | 26.55 | 26.54 | 26.54 | 15,460 | -0.15(-0.56%) |
Jul 27, 2020 | 26.69 | 26.69 | 26.69 | 26.69 | 8,325 | +0.31(+1.16%) |
Jul 24, 2020 | 26.74 | 26.74 | 26.38 | 2,148 | -0.35(-1.32%) | |
Jul 23, 2020 | 26.74 | 26.74 | 26.74 | 26.74 | 34,939 | +0.00(+0.01%) |
Jul 22, 2020 | 26.73 | 26.76 | 26.72 | 26.74 | 28,932 | -0.04(-0.14%) |
Jul 21, 2020 | 26.77 | 26.77 | 26.77 | 26.77 | 1,307 | +0.45(+1.69%) |
Jul 17, 2020 | 26.33 | 26.33 | 26.33 | 0 | -0.15(-0.58%) | |
Jul 15, 2020 | 26.48 | 26.48 | 26.48 | 0 | +1.06(+4.19%) | |
Jul 09, 2020 | 25.42 | 25.42 | 25.42 | 0 | -0.13(-0.52%) | |
Jul 08, 2020 | 25.55 | 25.55 | 25.55 | 25.55 | 38,485 | -0.25(-0.97%) |
Jul 06, 2020 | 25.80 | 25.80 | 25.80 | 0 | +0.73(+2.91%) | |
Jul 01, 2020 | 25.07 | 25.07 | 25.07 | 0 | +0.16(+0.65%) | |
Jun 30, 2020 | 25.09 | 25.09 | 24.91 | 20,678 | -0.18(-0.72%) | |
Jun 26, 2020 | 25.09 | 25.09 | 25.09 | 0 | +0.23(+0.95%) | |
Jun 25, 2020 | 24.80 | 24.85 | 24.80 | 24.85 | 25,171 | -0.21(-0.82%) |
Jun 24, 2020 | 25.06 | 25.06 | 25.06 | 25.06 | 27,625 | +0.59(+2.43%) |
Jun 15, 2020 | 24.46 | 24.46 | 24.46 | 0 | -0.35(-1.40%) | |
Jun 12, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 11,800 | -0.23(-0.93%) |
Jun 11, 2020 | 25.04 | 25.04 | 25.04 | 25.04 | 300 | -0.95(-3.65%) |
Jun 03, 2020 | 25.99 | 25.99 | 25.99 | 0 | +1.56(+6.40%) | |
Jun 01, 2020 | 24.43 | 24.43 | 24.43 | 0 | +0.35(+1.45%) | |
May 29, 2020 | 24.08 | 24.08 | 24.08 | 24.08 | 700 | +0.42(+1.77%) |
May 27, 2020 | 23.66 | 23.66 | 23.66 | 0 | +0.00(+0.00%) | |
May 26, 2020 | 23.65 | 23.66 | 23.65 | 23.66 | 960 | +1.10(+4.87%) |
May 21, 2020 | 22.56 | 22.56 | 22.56 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 22.56 | 22.56 | 22.56 | 0 | +0.21(+0.94%) | |
May 15, 2020 | 22.07 | 22.35 | 22.03 | 22.35 | 71,200 | +0.71(+3.26%) |
May 14, 2020 | 21.64 | 21.64 | 21.64 | 21.64 | 3,176 | -0.40(-1.80%) |
May 13, 2020 | 22.62 | 22.62 | 22.04 | 22.04 | 7,251 | -0.58(-2.56%) |
May 11, 2020 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) | |
May 07, 2020 | 22.62 | 22.62 | 22.62 | 0 | +0.32(+1.43%) | |
May 06, 2020 | 22.30 | 22.30 | 22.30 | 22.30 | 925 | -0.36(-1.59%) |
May 04, 2020 | 22.66 | 22.66 | 22.66 | 0 | -0.64(-2.75%) |
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.
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.