Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.18 34.18 34.18 0 +0.03(+0.09%)
Dec 30, 2020 34.15 34.20 34.13 34.15 3,485,901 -0.05(-0.15%)
Dec 29, 2020 34.20 34.23 34.10 34.20 6,373,182 +0.06(+0.18%)
Dec 28, 2020 34.14 34.31 34.05 34.14 2,308,270 +0.05(+0.15%)
Dec 24, 2020 34.10 34.12 34.05 34.09 298,100 +0.01(+0.03%)
Dec 23, 2020 34.08 34.12 34.01 34.08 573,372 +0.06(+0.18%)
Dec 22, 2020 34.06 34.08 34.00 34.02 941,751 -0.07(-0.21%)
Dec 21, 2020 34.12 34.15 34.07 34.09 654,825 -0.05(-0.15%)
Dec 18, 2020 34.20 34.20 33.98 34.14 3,626,000 +0.00(+0.00%)
Dec 17, 2020 34.15 34.24 34.11 34.14 607,471 +0.02(+0.06%)
Dec 16, 2020 34.14 34.14 34.10 34.12 480,643 +0.00(+0.00%)
Dec 15, 2020 34.13 34.15 34.11 34.12 653,613 +0.01(+0.03%)
Dec 14, 2020 34.10 34.18 34.10 34.11 420,466 -0.04(-0.12%)
Dec 11, 2020 34.10 34.15 34.08 34.15 739,000 +0.00(+0.00%)
Dec 10, 2020 34.14 34.15 33.98 34.15 1,006,428 +0.02(+0.06%)
Dec 09, 2020 34.17 34.22 34.13 34.13 664,164 -0.02(-0.06%)
Dec 08, 2020 34.14 34.20 34.13 34.15 521,070 +0.02(+0.06%)
Dec 07, 2020 34.21 34.27 34.13 34.13 1,412,485 -0.07(-0.20%)
Dec 04, 2020 34.18 34.21 34.18 34.20 568,200 +0.02(+0.06%)
Dec 03, 2020 34.23 34.23 34.18 34.18 357,669 -0.02(-0.06%)
Dec 02, 2020 34.20 34.38 34.19 34.20 1,674,322 +0.00(+0.00%)
Dec 01, 2020 34.11 34.37 34.04 34.20 2,396,403 +0.12(+0.35%)
Nov 30, 2020 34.06 34.14 34.00 34.08 708,295 -0.02(-0.06%)
Nov 27, 2020 34.09 34.12 33.94 34.10 90,500 +0.01(+0.03%)
Nov 25, 2020 34.05 34.10 34.05 34.09 694,900 +0.03(+0.09%)
Nov 24, 2020 34.10 34.14 34.05 34.06 1,162,854 +0.01(+0.03%)
Nov 23, 2020 34.12 34.12 34.04 34.05 709,050 -0.03(-0.09%)
Nov 20, 2020 34.08 34.11 34.08 34.08 345,200 -0.02(-0.06%)
Nov 19, 2020 34.11 34.12 34.09 34.10 339,422 -0.01(-0.03%)
Nov 18, 2020 34.12 34.16 34.10 34.11 777,129 -0.02(-0.06%)
Nov 17, 2020 34.10 34.15 34.09 34.13 595,329 +0.00(+0.00%)
Nov 16, 2020 34.14 34.15 34.08 34.13 787,326 +0.04(+0.12%)
Nov 13, 2020 34.12 34.14 34.06 34.09 676,200 +0.00(+0.00%)
Nov 12, 2020 34.07 34.14 34.03 34.09 598,528 -0.01(-0.03%)
Nov 11, 2020 34.02 34.14 34.02 34.10 754,149 +0.10(+0.29%)
Nov 10, 2020 34.09 34.09 33.97 34.00 2,006,728 +0.00(+0.00%)
Nov 09, 2020 34.09 34.20 34.00 34.00 881,702 -0.06(-0.18%)
Nov 06, 2020 34.10 34.20 34.04 34.06 1,095,000 -0.06(-0.18%)
Nov 05, 2020 34.02 34.28 34.02 34.12 380,263 +0.05(+0.15%)
Nov 04, 2020 33.98 34.07 33.97 34.07 1,231,237 +0.06(+0.18%)
Nov 03, 2020 34.10 34.10 33.97 34.01 371,841 +0.03(+0.09%)
Nov 02, 2020 34.01 34.05 33.96 33.98 440,888 +0.01(+0.03%)
Oct 30, 2020 33.97 34.01 33.96 33.97 590,700 -0.02(-0.06%)
Oct 29, 2020 33.96 33.99 33.95 33.99 412,196 +0.04(+0.12%)
Oct 28, 2020 33.96 34.01 33.95 33.95 428,279 -0.04(-0.12%)
Oct 27, 2020 33.98 34.02 33.96 33.99 241,481 +0.00(+0.00%)
Oct 26, 2020 33.96 34.03 33.96 33.99 841,370 +0.05(+0.15%)
Oct 23, 2020 34.10 34.10 33.92 33.94 831,400 +0.02(+0.06%)
Oct 22, 2020 34.05 34.06 33.92 33.92 1,044,078 -0.05(-0.15%)
Oct 21, 2020 33.99 34.00 33.96 33.97 496,933 -0.01(-0.03%)
Oct 20, 2020 34.05 34.13 33.96 33.98 735,521 -0.02(-0.06%)
Oct 19, 2020 34.09 34.09 34.00 34.00 338,314 -0.01(-0.03%)
Oct 16, 2020 34.00 34.03 34.00 34.01 338,200 +0.00(+0.00%)
Oct 15, 2020 33.94 34.06 33.94 34.01 578,995 +0.01(+0.03%)
Oct 14, 2020 34.00 34.07 33.97 34.00 828,763 -0.04(-0.12%)
Oct 13, 2020 33.87 34.19 33.85 34.04 676,068 +0.13(+0.38%)
Oct 12, 2020 33.87 33.98 33.85 33.91 884,163 +0.03(+0.09%)
Oct 09, 2020 33.94 33.94 33.84 33.88 449,100 +0.04(+0.12%)
Oct 08, 2020 33.83 33.85 33.80 33.84 886,304 +0.03(+0.09%)
Oct 07, 2020 33.82 33.88 33.79 33.81 1,058,678 +0.04(+0.12%)
Oct 06, 2020 33.80 33.82 33.75 33.77 389,171 -0.02(-0.06%)
Oct 05, 2020 33.80 33.87 33.76 33.79 465,095 +0.04(+0.12%)
Oct 02, 2020 33.80 33.89 33.75 33.75 691,600 -0.09(-0.27%)
Oct 01, 2020 33.85 33.91 33.82 33.84 546,664 +0.09(+0.27%)
Sep 30, 2020 33.94 33.95 33.70 33.75 812,871 -0.16(-0.47%)
Sep 29, 2020 33.92 33.94 33.90 33.91 231,345 +0.01(+0.03%)
Sep 28, 2020 33.91 34.05 33.90 33.90 369,802 +0.03(+0.07%)
Sep 25, 2020 33.88 33.93 33.86 33.88 493,500 -0.03(-0.07%)
Sep 24, 2020 33.94 33.94 33.86 33.90 532,437 +0.03(+0.09%)
Sep 23, 2020 33.95 33.97 33.85 33.87 624,135 -0.07(-0.21%)
Sep 22, 2020 34.00 34.00 33.91 33.94 486,399 -0.01(-0.03%)
Sep 21, 2020 33.92 33.97 33.90 33.95 577,077 +0.00(+0.00%)
Sep 18, 2020 33.96 34.02 33.90 33.95 974,300 -0.02(-0.06%)
Sep 17, 2020 33.95 33.98 33.94 33.97 372,773 +0.00(+0.00%)
Sep 16, 2020 34.00 34.05 33.95 33.97 400,203 -0.01(-0.03%)
Sep 15, 2020 34.00 34.02 33.95 33.98 652,152 +0.00(+0.00%)
Sep 14, 2020 34.03 34.03 33.96 33.98 468,280 +0.00(+0.00%)
Sep 11, 2020 34.01 34.04 33.96 33.98 207,000 +0.01(+0.03%)
Sep 10, 2020 34.04 34.04 33.95 33.97 302,696 +0.00(+0.00%)
Sep 09, 2020 34.06 34.08 33.97 33.97 407,981 -0.03(-0.09%)
Sep 08, 2020 34.02 34.07 34.00 34.00 387,434 -0.03(-0.10%)
Sep 04, 2020 34.13 34.18 34.03 34.03 698,900 +0.01(+0.01%)
Sep 03, 2020 34.03 34.06 34.02 34.03 693,302 +0.00(+0.01%)
Sep 02, 2020 34.04 34.10 34.01 34.03 585,834 +0.01(+0.01%)
Sep 01, 2020 34.04 34.09 34.02 34.02 449,294 -0.03(-0.09%)
Aug 31, 2020 34.04 34.17 34.03 34.05 761,679 +0.00(+0.00%)
Aug 28, 2020 34.04 34.08 33.97 34.05 326,500 +0.10(+0.29%)
Aug 27, 2020 34.04 34.10 33.95 33.95 483,043 -0.06(-0.18%)
Aug 26, 2020 34.08 34.08 33.99 34.01 613,338 -0.04(-0.12%)
Aug 25, 2020 34.15 34.15 34.04 34.05 491,866 -0.03(-0.09%)
Aug 24, 2020 34.25 34.25 34.06 34.08 872,360 -0.10(-0.29%)
Aug 21, 2020 34.23 34.24 34.16 34.18 366,300 -0.05(-0.15%)
Aug 20, 2020 34.10 34.23 34.03 34.23 425,600 +0.09(+0.26%)
Aug 19, 2020 34.14 34.21 34.10 34.14 527,231 +0.01(+0.03%)
Aug 18, 2020 34.15 34.16 34.09 34.13 522,470 -0.04(-0.12%)
Aug 17, 2020 34.10 34.19 34.06 34.17 450,679 +0.06(+0.18%)
Aug 14, 2020 34.10 34.19 34.05 34.11 307,000 -0.06(-0.18%)
Aug 13, 2020 34.01 34.24 34.01 34.17 429,688 +0.01(+0.03%)
Aug 12, 2020 34.24 34.25 34.15 34.16 598,790 +0.04(+0.12%)
Aug 11, 2020 34.25 34.27 34.00 34.12 398,958 -0.09(-0.26%)
Aug 10, 2020 34.27 34.27 34.05 34.21 719,060 +0.05(+0.15%)
Aug 07, 2020 34.11 34.34 34.10 34.16 1,854,600 +0.21(+0.62%)
Aug 06, 2020 34.05 34.09 33.93 33.95 618,104 -0.20(-0.59%)
Aug 05, 2020 34.13 34.16 33.86 34.15 1,247,520 +0.15(+0.44%)
Aug 04, 2020 33.92 34.00 33.87 34.00 592,475 +0.13(+0.38%)
Aug 03, 2020 34.00 34.01 33.86 33.87 848,533 -0.12(-0.35%)
Jul 31, 2020 33.81 34.10 33.80 33.99 1,675,000 +0.19(+0.56%)
Jul 30, 2020 33.85 33.96 33.73 33.80 674,886 -0.11(-0.32%)
Jul 29, 2020 33.90 33.96 33.85 33.91 399,698 +0.06(+0.18%)
Jul 28, 2020 33.88 34.07 33.79 33.85 586,909 -0.03(-0.09%)
Jul 27, 2020 33.83 33.94 33.81 33.88 466,053 +0.09(+0.27%)
Jul 24, 2020 33.90 33.97 33.79 33.79 593,900 -0.08(-0.24%)
Jul 23, 2020 33.81 33.92 33.78 33.87 854,086 +0.03(+0.09%)
Jul 22, 2020 33.81 33.93 33.81 33.84 974,042 -0.01(-0.04%)
Jul 21, 2020 33.88 33.96 33.80 33.85 836,565 +0.01(+0.04%)
Jul 20, 2020 33.77 33.89 33.77 33.84 712,767 +0.04(+0.12%)
Jul 17, 2020 33.81 33.83 33.79 33.80 647,900 +0.02(+0.06%)
Jul 16, 2020 33.81 33.87 33.76 33.78 966,289 -0.09(-0.27%)
Jul 15, 2020 34.06 34.48 33.78 33.87 2,427,863 -0.04(-0.12%)
Jul 14, 2020 33.75 33.91 33.70 33.91 1,400,753 +0.21(+0.62%)
Jul 13, 2020 33.83 33.92 33.68 33.70 1,742,942 -0.05(-0.15%)
Jul 10, 2020 33.78 33.85 33.70 33.75 2,809,900 -0.01(-0.03%)
Jul 09, 2020 33.80 34.06 33.74 33.76 5,106,963 -0.08(-0.24%)
Jul 08, 2020 33.61 33.84 33.51 33.84 39,340,500 +13.43(+65.80%)
Jul 07, 2020 20.67 20.75 20.31 20.41 228,447 -0.49(-2.34%)
Jul 06, 2020 21.35 21.51 20.76 20.90 186,400 +0.05(+0.24%)
Jul 02, 2020 21.43 21.59 20.78 20.85 185,000 -0.14(-0.67%)
Jul 01, 2020 21.60 21.69 20.93 20.99 250,706 -0.62(-2.87%)
Jun 30, 2020 20.99 21.70 20.91 21.61 294,532 +0.50(+2.37%)
Jun 29, 2020 20.80 21.24 20.65 21.11 220,178 +0.58(+2.83%)
Jun 26, 2020 20.79 20.86 20.14 20.53 726,900 -0.49(-2.33%)
Jun 25, 2020 20.35 21.04 20.28 21.02 186,517 +0.55(+2.69%)
Jun 24, 2020 20.81 21.00 20.14 20.47 174,607 -0.65(-3.08%)
Jun 23, 2020 21.55 21.55 21.01 21.12 171,723 -0.05(-0.24%)
Jun 22, 2020 20.86 21.23 20.58 21.17 245,635 +0.16(+0.76%)
Jun 19, 2020 21.43 21.43 20.76 21.01 513,200 -0.16(-0.76%)
Jun 18, 2020 20.77 21.24 20.63 21.17 211,629 +0.24(+1.15%)
Jun 17, 2020 21.50 21.50 20.86 20.93 179,849 -0.52(-2.42%)
Jun 16, 2020 21.60 21.71 21.04 21.45 303,435 +0.76(+3.67%)
Jun 15, 2020 19.51 20.91 19.48 20.69 236,899 +0.45(+2.22%)
Jun 12, 2020 20.66 20.94 19.80 20.24 277,300 +0.31(+1.56%)
Jun 11, 2020 20.59 21.04 19.91 19.93 358,066 -1.65(-7.67%)
Jun 10, 2020 22.37 22.53 21.56 21.58 292,854 -0.80(-3.60%)
Jun 09, 2020 23.05 23.21 22.35 22.39 267,178 -1.11(-4.72%)
Jun 08, 2020 22.78 23.50 22.54 23.50 522,075 +1.17(+5.24%)
Jun 05, 2020 22.10 22.63 21.89 22.33 397,300 +1.14(+5.38%)
Jun 04, 2020 20.84 21.19 20.68 21.19 206,323 +0.16(+0.76%)
Jun 03, 2020 20.62 21.27 20.54 21.03 279,674 +0.83(+4.11%)
Jun 02, 2020 19.78 20.53 19.62 20.20 280,107 +0.40(+2.02%)
Jun 01, 2020 20.30 20.30 19.75 19.80 354,662 -0.50(-2.46%)
May 29, 2020 19.96 20.35 19.56 20.30 340,800 +0.05(+0.25%)
May 28, 2020 21.00 21.00 20.19 20.25 242,151 -0.45(-2.17%)
May 27, 2020 20.57 20.83 20.12 20.70 293,069 +0.76(+3.79%)
May 26, 2020 20.00 20.24 19.78 19.95 262,202 +0.65(+3.34%)
May 22, 2020 19.27 19.61 18.94 19.30 115,200 +0.12(+0.63%)
May 21, 2020 18.65 19.29 18.65 19.18 166,055 +0.43(+2.29%)
May 20, 2020 18.47 18.99 18.45 18.75 265,589 +0.55(+3.02%)
May 19, 2020 18.57 18.71 18.14 18.20 380,565 -0.51(-2.73%)
May 18, 2020 17.98 18.87 17.98 18.71 610,198 +1.40(+8.09%)
May 15, 2020 16.84 17.49 16.52 17.31 347,700 +0.40(+2.37%)
May 14, 2020 16.25 16.91 15.72 16.91 385,417 +0.24(+1.44%)
May 13, 2020 17.24 17.55 16.56 16.67 262,495 -0.78(-4.47%)
May 12, 2020 18.37 18.51 17.41 17.45 370,893 -0.86(-4.70%)
May 11, 2020 18.74 18.79 18.29 18.31 374,150 -0.80(-4.19%)
May 08, 2020 18.98 19.29 18.57 19.11 343,200 +0.58(+3.13%)
May 07, 2020 18.51 18.98 18.27 18.53 387,373 +0.27(+1.48%)
May 06, 2020 18.49 18.77 18.04 18.26 393,047 -0.12(-0.65%)
May 05, 2020 18.78 19.30 18.25 18.38 433,527 -0.07(-0.38%)
May 04, 2020 18.80 18.80 17.95 18.45 367,237 -0.24(-1.28%)
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.