Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.21 34.21 34.21 34.21 349 +0.12(+0.34%)
May 27, 2021 34.07 34.12 34.07 34.09 1,039 +0.02(+0.05%)
May 26, 2021 34.13 34.16 34.08 34.08 723 +0.09(+0.27%)
May 25, 2021 33.99 33.99 33.99 33.99 373 +0.09(+0.26%)
May 24, 2021 33.90 33.90 33.90 33.90 5 +0.24(+0.71%)
May 21, 2021 33.71 33.73 33.66 33.66 2,359 -0.09(-0.27%)
May 20, 2021 33.74 33.75 33.74 33.75 192 +0.41(+1.23%)
May 19, 2021 33.20 33.35 33.20 33.34 2,123 -0.33(-0.98%)
May 18, 2021 33.68 33.82 33.67 33.67 6,359 +0.33(+0.98%)
May 17, 2021 33.38 33.38 33.35 33.35 600 -0.10(-0.30%)
May 14, 2021 33.46 33.46 33.45 33.45 312 +0.59(+1.78%)
May 13, 2021 32.86 32.86 32.86 32.86 6 +0.18(+0.56%)
May 12, 2021 32.68 32.68 32.68 32.68 10 -0.67(-2.01%)
May 11, 2021 33.36 33.37 33.35 33.35 435 -0.31(-0.93%)
May 10, 2021 33.75 33.75 33.66 33.66 1,155 -0.34(-1.01%)
May 07, 2021 34.05 34.05 33.98 34.01 1,117 +0.36(+1.07%)
May 06, 2021 33.63 33.65 33.63 33.65 406 +0.23(+0.70%)
May 05, 2021 33.51 33.52 33.37 33.41 2,920 +0.32(+0.98%)
May 04, 2021 32.98 33.10 32.98 33.09 1,252 -0.41(-1.22%)
May 03, 2021 33.57 33.58 33.50 33.50 973 +0.25(+0.75%)
Apr 30, 2021 33.40 33.40 33.25 33.25 700 -0.48(-1.43%)
Apr 29, 2021 33.64 33.73 33.64 33.73 244 -0.06(-0.18%)
Apr 28, 2021 33.79 33.79 33.79 33.79 58 +0.15(+0.45%)
Apr 27, 2021 33.56 33.68 33.56 33.64 1,774 -0.05(-0.15%)
Apr 26, 2021 33.78 33.78 33.69 33.69 401 +0.02(+0.05%)
Apr 23, 2021 33.58 33.78 33.58 33.67 800 +0.39(+1.17%)
Apr 22, 2021 33.33 33.33 33.28 33.28 374 -0.11(-0.32%)
Apr 21, 2021 33.32 33.39 33.32 33.39 150 +0.28(+0.85%)
Apr 20, 2021 33.32 33.32 33.00 33.11 4,161 -0.39(-1.16%)
Apr 19, 2021 33.49 33.66 33.49 33.50 5,126 -0.14(-0.42%)
Apr 16, 2021 33.64 33.64 33.64 33.64 100 +0.14(+0.43%)
Apr 15, 2021 33.45 33.50 33.45 33.50 765 +0.30(+0.92%)
Apr 14, 2021 33.19 33.19 33.19 33.19 0 -0.01(-0.02%)
Apr 13, 2021 33.18 33.22 33.18 33.20 469 +0.15(+0.45%)
Apr 12, 2021 33.09 33.09 33.05 33.05 2,947 -0.17(-0.52%)
Apr 09, 2021 33.22 33.22 33.22 33.22 100 -0.01(-0.03%)
Apr 08, 2021 33.27 33.30 33.23 33.23 2,581 +0.28(+0.86%)
Apr 07, 2021 32.91 32.98 32.90 32.95 1,059 -0.32(-0.96%)
Apr 06, 2021 33.16 33.40 33.16 33.27 14,453 -0.09(-0.26%)
Apr 05, 2021 33.39 33.41 33.36 33.36 6,901 +0.34(+1.02%)
Apr 01, 2021 32.92 33.02 32.92 33.02 2,100 +0.45(+1.37%)
Mar 31, 2021 32.56 32.66 32.56 32.57 2,100 +0.01(+0.04%)
Mar 30, 2021 32.35 32.68 32.35 32.56 17,851 +0.01(+0.03%)
Mar 29, 2021 32.55 32.67 32.49 32.55 632 -0.08(-0.25%)
Mar 26, 2021 32.63 32.63 32.63 32.63 100 +0.52(+1.63%)
Mar 25, 2021 32.11 32.11 32.11 32.11 56 +0.18(+0.56%)
Mar 24, 2021 31.93 31.93 31.93 31.93 90 -0.38(-1.19%)
Mar 23, 2021 32.60 32.60 32.31 32.31 1,235 -0.46(-1.39%)
Mar 22, 2021 32.77 32.77 32.77 32.77 0 +0.03(+0.10%)
Mar 19, 2021 32.74 32.74 32.74 32.74 100 +0.15(+0.45%)
Mar 18, 2021 32.69 32.69 32.59 32.59 106 -0.33(-0.99%)
Mar 17, 2021 32.92 32.92 32.92 32.92 248 +0.13(+0.40%)
Mar 16, 2021 32.78 32.78 32.78 32.78 7 +0.06(+0.19%)
Mar 15, 2021 32.49 32.72 32.49 32.72 160 +0.04(+0.12%)
Mar 12, 2021 32.72 32.76 32.68 32.68 2,000 -0.21(-0.63%)
Mar 11, 2021 32.97 32.98 32.89 32.89 1,230 +0.57(+1.76%)
Mar 10, 2021 32.46 32.46 32.31 32.32 1,350 +0.02(+0.05%)
Mar 09, 2021 32.44 32.44 32.30 32.30 500 +0.49(+1.55%)
Mar 08, 2021 31.94 31.94 31.81 31.81 925 -0.41(-1.27%)
Mar 05, 2021 32.11 32.24 32.11 32.22 2,800 +0.39(+1.22%)
Mar 04, 2021 31.83 31.83 31.83 31.83 86 -0.54(-1.66%)
Mar 03, 2021 32.37 32.37 32.37 32.37 177 -0.14(-0.42%)
Mar 02, 2021 32.58 32.59 32.51 32.51 272 -0.12(-0.35%)
Mar 01, 2021 32.54 32.62 32.54 32.62 393 +0.59(+1.86%)
Feb 26, 2021 32.03 32.03 32.03 32.03 100 -0.39(-1.21%)
Feb 25, 2021 32.82 32.82 32.42 32.42 1,009 -0.68(-2.05%)
Feb 24, 2021 32.86 33.10 32.86 33.10 416 +0.05(+0.15%)
Feb 23, 2021 33.15 33.15 33.05 33.05 687 -0.01(-0.02%)
Feb 22, 2021 33.20 33.20 33.06 33.06 422 -0.42(-1.26%)
Feb 19, 2021 33.52 33.52 33.48 33.48 100 +0.10(+0.30%)
Feb 18, 2021 33.43 33.43 33.34 33.38 655 -0.27(-0.80%)
Feb 17, 2021 33.64 33.64 33.64 33.64 249 -0.20(-0.59%)
Feb 16, 2021 33.96 33.96 33.84 33.84 468 +0.09(+0.26%)
Feb 12, 2021 33.60 33.81 33.60 33.76 1,300 +0.17(+0.49%)
Feb 11, 2021 33.59 33.59 33.59 33.59 50 +0.32(+0.98%)
Feb 10, 2021 33.27 33.27 33.27 33.27 54 -0.04(-0.13%)
Feb 09, 2021 33.31 33.31 33.31 33.31 53 +0.24(+0.72%)
Feb 08, 2021 33.04 33.07 33.04 33.07 447 +0.20(+0.60%)
Feb 05, 2021 32.87 32.87 32.87 32.87 100 +0.14(+0.42%)
Feb 04, 2021 32.71 32.74 32.71 32.74 604 +0.02(+0.06%)
Feb 03, 2021 32.72 32.72 32.72 32.72 61 +0.11(+0.34%)
Feb 02, 2021 32.59 32.60 32.59 32.60 264 +0.35(+1.08%)
Feb 01, 2021 32.06 32.26 32.06 32.26 796 +0.57(+1.81%)
Jan 29, 2021 31.69 32.00 31.68 31.68 900 -0.70(-2.15%)
Jan 28, 2021 32.38 32.38 32.38 32.38 102 +0.30(+0.93%)
Jan 27, 2021 32.33 32.35 32.08 32.08 810 -0.81(-2.46%)
Jan 26, 2021 32.96 32.96 32.89 32.89 338 -0.09(-0.28%)
Jan 25, 2021 32.98 32.98 32.98 32.98 53 +0.04(+0.13%)
Jan 22, 2021 32.93 32.99 32.93 32.94 1,500 -0.16(-0.48%)
Jan 21, 2021 33.07 33.10 33.05 33.10 814 +0.11(+0.34%)
Jan 20, 2021 32.99 32.99 32.99 32.99 285 +0.37(+1.14%)
Jan 19, 2021 32.63 32.64 32.60 32.62 3,605 +0.38(+1.17%)
Jan 15, 2021 32.36 32.36 32.24 32.24 300 -0.40(-1.22%)
Jan 14, 2021 32.64 32.64 32.63 32.63 635 +0.30(+0.93%)
Jan 13, 2021 32.33 32.33 32.33 32.33 0 +0.03(+0.10%)
Jan 12, 2021 32.30 32.30 32.30 32.30 20 +0.14(+0.42%)
Jan 11, 2021 32.15 32.17 32.02 32.17 596 -0.37(-1.13%)
Jan 08, 2021 32.54 32.54 32.53 32.53 200 +0.46(+1.44%)
Jan 07, 2021 31.95 32.07 31.95 32.07 1,427 +0.15(+0.46%)
Jan 06, 2021 31.93 31.93 31.93 31.93 1 +0.16(+0.51%)
Jan 05, 2021 31.77 31.77 31.76 31.76 191 +0.44(+1.41%)
Jan 04, 2021 31.32 31.32 31.32 31.32 242 +0.07(+0.24%)
Dec 31, 2020 31.25 31.25 31.25 421 -0.13(-0.40%)
Dec 30, 2020 31.66 31.66 31.37 31.37 421 +0.18(+0.57%)
Dec 29, 2020 31.25 31.26 31.19 31.19 2,162 +0.29(+0.95%)
Dec 28, 2020 30.90 30.90 30.90 30.90 31 +0.15(+0.48%)
Dec 24, 2020 30.75 30.75 30.75 30.75 0 -0.16(-0.51%)
Dec 23, 2020 30.94 30.94 30.91 30.91 1,182 +0.29(+0.94%)
Dec 22, 2020 30.52 30.62 30.52 30.62 660 -0.10(-0.31%)
Dec 21, 2020 30.49 30.72 30.49 30.72 262 -0.38(-1.21%)
Dec 18, 2020 31.27 31.27 31.10 31.10 200 -0.12(-0.37%)
Dec 17, 2020 31.21 31.21 31.21 31.21 45 +0.20(+0.65%)
Dec 16, 2020 31.01 31.01 31.01 31.01 50 +0.21(+0.68%)
Dec 15, 2020 30.70 30.80 30.70 30.80 1,892 +0.27(+0.88%)
Dec 14, 2020 30.53 30.53 30.53 30.53 130 -0.05(-0.16%)
Dec 11, 2020 30.58 30.58 30.58 30.58 100 -0.16(-0.53%)
Dec 10, 2020 30.74 30.74 30.74 30.74 106 +0.12(+0.38%)
Dec 09, 2020 30.69 30.69 30.58 30.63 343 -0.06(-0.20%)
Dec 08, 2020 30.67 30.74 30.67 30.69 1,757 +0.15(+0.48%)
Dec 07, 2020 30.65 30.65 30.54 30.54 584 -0.12(-0.41%)
Dec 04, 2020 30.71 30.71 30.67 30.67 1,716 +0.25(+0.83%)
Dec 03, 2020 30.41 30.41 30.41 30.41 8 +0.07(+0.25%)
Dec 02, 2020 30.21 30.34 30.21 30.34 296 -0.03(-0.10%)
Dec 01, 2020 30.24 30.37 30.24 30.37 104 +0.51(+1.72%)
Nov 30, 2020 30.22 30.22 29.85 29.85 457 -0.56(-1.83%)
Nov 27, 2020 30.08 30.41 30.08 30.41 8,075 +0.19(+0.63%)
Nov 25, 2020 30.03 30.25 30.03 30.22 504 -0.04(-0.14%)
Nov 24, 2020 30.26 30.26 30.26 30.26 45 +0.41(+1.36%)
Nov 23, 2020 29.85 29.85 29.85 29.85 283 +0.02(+0.07%)
Nov 20, 2020 29.71 29.83 29.71 29.83 100 +0.12(+0.40%)
Nov 19, 2020 29.71 29.71 29.71 29.71 2 +0.11(+0.38%)
Nov 18, 2020 29.59 29.60 29.59 29.60 146 -0.06(-0.22%)
Nov 17, 2020 29.66 29.66 29.66 29.66 313 -0.06(-0.19%)
Nov 16, 2020 29.71 29.72 29.71 29.72 167 +0.29(+0.99%)
Nov 13, 2020 29.41 29.43 29.41 29.43 201 +0.38(+1.31%)
Nov 12, 2020 29.05 29.05 29.05 29.05 48 -0.32(-1.07%)
Nov 11, 2020 29.36 29.36 29.36 29.36 0 +0.15(+0.53%)
Nov 10, 2020 29.21 29.21 29.21 29.21 33 -0.06(-0.22%)
Nov 09, 2020 29.77 29.77 29.27 29.27 517 +0.50(+1.74%)
Nov 06, 2020 28.74 28.77 28.74 28.77 504 +0.17(+0.60%)
Nov 05, 2020 28.37 28.60 28.37 28.60 302 +0.63(+2.24%)
Nov 04, 2020 28.11 28.11 27.97 27.97 186 +0.46(+1.69%)
Nov 03, 2020 27.53 27.54 27.51 27.51 405 +0.44(+1.61%)
Nov 02, 2020 26.97 27.07 26.97 27.07 469 +0.42(+1.57%)
Oct 30, 2020 26.65 26.65 26.65 26.65 100 -0.31(-1.16%)
Oct 29, 2020 26.94 26.97 26.94 26.97 224 +0.20(+0.75%)
Oct 28, 2020 26.82 26.82 26.76 26.76 2,230 -0.76(-2.77%)
Oct 27, 2020 27.62 27.62 27.53 27.53 338 -0.00(-0.01%)
Oct 26, 2020 27.53 27.53 27.53 27.53 88 -0.49(-1.75%)
Oct 23, 2020 28.02 28.02 28.02 28.02 0 +0.14(+0.52%)
Oct 22, 2020 27.88 27.88 27.88 27.88 61 -0.01(-0.02%)
Oct 21, 2020 27.88 27.88 27.88 27.88 2 -0.09(-0.32%)
Oct 20, 2020 27.97 27.97 27.97 27.97 7 +0.22(+0.80%)
Oct 19, 2020 27.75 27.75 27.75 27.75 62 -0.15(-0.55%)
Oct 16, 2020 27.93 27.93 27.90 27.90 100 +0.13(+0.47%)
Oct 15, 2020 27.77 27.77 27.77 27.77 136 -0.37(-1.32%)
Oct 14, 2020 28.14 28.14 28.14 28.14 333 -0.10(-0.35%)
Oct 13, 2020 28.24 28.24 28.24 28.24 204 -0.16(-0.56%)
Oct 12, 2020 28.35 28.40 28.35 28.40 739 +0.22(+0.78%)
Oct 09, 2020 28.03 28.18 28.03 28.18 4,239 +0.21(+0.75%)
Oct 08, 2020 27.97 27.97 27.97 27.97 21 +0.15(+0.56%)
Oct 07, 2020 27.82 27.82 27.82 27.82 121 +0.31(+1.12%)
Oct 06, 2020 27.78 27.78 27.51 27.51 8,180 -0.17(-0.63%)
Oct 05, 2020 27.69 27.69 27.69 27.69 97 +0.39(+1.43%)
Oct 02, 2020 27.30 27.30 27.30 27.30 100 -0.14(-0.50%)
Oct 01, 2020 27.49 27.49 27.43 27.43 264 +0.15(+0.56%)
Sep 30, 2020 27.28 27.28 27.28 27.28 165 +0.12(+0.44%)
Sep 29, 2020 27.16 27.16 27.16 27.16 287 +0.03(+0.09%)
Sep 28, 2020 27.14 27.14 27.14 27.14 2 +0.37(+1.40%)
Sep 25, 2020 26.76 26.76 26.76 26.76 100 +0.04(+0.14%)
Sep 24, 2020 26.73 26.73 26.73 26.73 14 -0.03(-0.10%)
Sep 23, 2020 27.19 27.19 26.75 26.75 207 -0.31(-1.16%)
Sep 22, 2020 27.07 27.07 27.07 27.07 0 -0.01(-0.04%)
Sep 21, 2020 26.94 27.07 26.94 27.07 539 -0.53(-1.92%)
Sep 18, 2020 27.60 27.60 27.60 27.60 100 -0.19(-0.70%)
Sep 17, 2020 27.80 27.80 27.80 27.80 43 -0.02(-0.08%)
Sep 16, 2020 28.01 28.01 27.82 27.82 381 -0.02(-0.08%)
Sep 15, 2020 27.98 27.98 27.84 27.84 622 +0.17(+0.61%)
Sep 14, 2020 27.72 27.72 27.66 27.67 242 +0.45(+1.63%)
Sep 10, 2020 27.23 27.23 27.23 0 -0.34(-1.23%)
Sep 09, 2020 27.57 27.57 27.57 27.57 378 +0.55(+2.05%)
Sep 08, 2020 27.01 27.01 27.01 27.01 7 -0.45(-1.63%)
Sep 04, 2020 27.41 27.46 27.14 27.46 605 +0.01(+0.03%)
Sep 03, 2020 27.54 27.54 27.45 27.45 2,787 -0.66(-2.35%)
Sep 02, 2020 28.05 28.13 28.05 28.11 381 +0.28(+1.01%)
Sep 01, 2020 27.85 27.85 27.83 27.83 306 +0.15(+0.55%)
Aug 31, 2020 27.80 27.80 27.68 27.68 490 -0.13(-0.46%)
Aug 27, 2020 27.81 27.81 27.81 0 -0.03(-0.11%)
Aug 25, 2020 27.84 27.84 27.84 0 +0.15(+0.54%)
Aug 24, 2020 27.90 27.90 27.69 27.69 209 +0.35(+1.28%)
Aug 21, 2020 27.34 27.34 27.34 27.34 100 -0.01(-0.04%)
Aug 20, 2020 27.32 27.39 27.32 27.35 606 -0.05(-0.18%)
Aug 19, 2020 27.72 27.72 27.40 27.40 190 -0.18(-0.66%)
Aug 18, 2020 27.58 27.58 27.58 27.58 3 +0.05(+0.19%)
Aug 17, 2020 27.53 27.53 27.53 27.53 5 +0.22(+0.79%)
Aug 14, 2020 27.33 27.33 27.31 27.31 100 -0.15(-0.53%)
Aug 13, 2020 27.46 27.46 27.46 27.46 98 -0.15(-0.53%)
Aug 12, 2020 27.60 27.60 27.60 27.60 2 +0.50(+1.85%)
Aug 11, 2020 27.38 27.38 27.10 27.10 102 +0.03(+0.10%)
Aug 10, 2020 27.07 27.07 27.07 27.07 201 +0.02(+0.06%)
Aug 07, 2020 27.10 27.10 27.06 27.06 201 -0.26(-0.97%)
Aug 06, 2020 27.33 27.33 27.32 27.32 2,713 +0.03(+0.10%)
Aug 05, 2020 27.45 27.45 27.29 27.29 1,116 +0.24(+0.90%)
Aug 04, 2020 27.05 27.05 27.05 27.05 131 +0.17(+0.64%)
Aug 03, 2020 26.90 26.90 26.84 26.88 556 +0.41(+1.53%)
Jul 31, 2020 26.46 26.48 26.46 26.48 504 -0.49(-1.83%)
Jul 30, 2020 26.74 27.00 26.74 26.97 1,617 -0.38(-1.38%)
Jul 29, 2020 27.34 27.38 27.34 27.34 326 +0.27(+0.98%)
Jul 28, 2020 27.16 27.16 27.08 27.08 2,602 -0.11(-0.42%)
Jul 27, 2020 27.10 27.24 27.10 27.19 2,063 +0.45(+1.70%)
Jul 24, 2020 26.74 26.74 26.74 26.74 100 -0.07(-0.27%)
Jul 23, 2020 27.08 27.08 26.78 26.81 1,010 -0.22(-0.82%)
Jul 22, 2020 27.12 27.12 27.03 27.03 252 +0.02(+0.08%)
Jul 21, 2020 27.17 27.17 27.01 27.01 403 +0.22(+0.81%)
Jul 20, 2020 26.80 26.80 26.80 26.80 45 +0.22(+0.82%)
Jul 17, 2020 26.56 26.58 26.56 26.58 100 +0.13(+0.51%)
Jul 16, 2020 26.44 26.44 26.44 26.44 0 -0.23(-0.87%)
Jul 15, 2020 26.84 26.84 26.68 26.68 1,315 +0.23(+0.89%)
Jul 14, 2020 26.17 26.44 26.17 26.44 1,077 +0.27(+1.05%)
Jul 13, 2020 26.63 26.68 26.17 26.17 1,911 -0.19(-0.72%)
Jul 10, 2020 26.36 26.36 26.36 26.36 0 +0.12(+0.45%)
Jul 09, 2020 26.24 26.36 26.24 26.24 103 -0.13(-0.49%)
Jul 08, 2020 26.29 26.36 26.29 26.36 120 +0.41(+1.58%)
Jul 07, 2020 26.18 26.18 25.95 25.95 347 -0.24(-0.92%)
Jul 06, 2020 26.20 26.20 26.20 26.20 1 +0.48(+1.87%)
Jul 02, 2020 25.71 25.71 25.71 25.71 100 +0.32(+1.27%)
Jul 01, 2020 25.39 25.39 25.39 25.39 8 +0.07(+0.26%)
Jun 30, 2020 25.32 25.32 25.32 25.32 13 +0.07(+0.27%)
Jun 29, 2020 25.26 25.26 25.26 25.26 1 +0.17(+0.68%)
Jun 26, 2020 25.08 25.08 25.08 25.08 0 -0.31(-1.23%)
Jun 25, 2020 25.23 25.43 24.96 25.40 6,882 +0.21(+0.82%)
Jun 24, 2020 25.23 25.31 25.19 25.19 341 -0.55(-2.12%)
Jun 23, 2020 25.74 25.74 25.74 25.74 1 +0.20(+0.77%)
Jun 22, 2020 25.54 25.54 25.54 25.54 0 +0.29(+1.16%)
Jun 19, 2020 25.25 25.25 25.25 25.25 0 -0.07(-0.28%)
Jun 18, 2020 25.33 25.33 25.32 25.32 255 -0.05(-0.19%)
Jun 17, 2020 25.36 25.36 25.36 25.36 16 +0.16(+0.63%)
Jun 16, 2020 25.21 25.21 25.21 25.21 6 +0.27(+1.06%)
Jun 15, 2020 24.94 24.94 24.94 24.94 22 +0.02(+0.08%)
Jun 12, 2020 24.95 24.95 24.62 24.92 2,038 +0.43(+1.75%)
Jun 11, 2020 24.49 24.49 24.49 24.49 0 -1.32(-5.10%)
Jun 10, 2020 25.81 25.81 25.81 25.81 0 +0.06(+0.22%)
Jun 09, 2020 25.75 25.75 25.75 25.75 0 -0.25(-0.95%)
Jun 08, 2020 25.83 26.00 25.83 26.00 530 +0.22(+0.84%)
Jun 05, 2020 25.91 25.94 25.78 25.78 305 +0.48(+1.91%)
Jun 04, 2020 25.38 25.38 25.30 25.30 1,331 -0.22(-0.87%)
Jun 03, 2020 25.52 25.52 25.52 25.52 1 +0.59(+2.38%)
Jun 02, 2020 24.83 24.95 24.83 24.93 1,401 +0.34(+1.40%)
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.