Skip to main content

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 +0.00(+0.00%)
Dec 29, 2020 34.15 34.18 34.05 34.15 6,382,513 +0.06(+0.18%)
Dec 28, 2020 34.09 34.26 34.00 34.09 2,311,649 +0.05(+0.15%)
Dec 24, 2020 34.05 34.07 34.00 34.04 298,536 +0.01(+0.03%)
Dec 23, 2020 34.03 34.07 33.96 34.03 574,211 +0.06(+0.18%)
Dec 22, 2020 34.01 34.03 33.95 33.97 943,129 -0.07(-0.21%)
Dec 21, 2020 34.07 34.10 34.02 34.04 655,783 -0.05(-0.15%)
Dec 18, 2020 34.15 34.15 33.93 34.09 3,631,309 +0.00(+0.00%)
Dec 17, 2020 34.10 34.19 34.06 34.09 608,360 +0.02(+0.06%)
Dec 16, 2020 34.09 34.09 34.06 34.07 481,346 +0.00(+0.00%)
Dec 15, 2020 34.08 34.10 34.06 34.07 654,570 +0.01(+0.03%)
Dec 14, 2020 34.05 34.13 34.05 34.06 421,081 -0.04(-0.12%)
Dec 11, 2020 34.05 34.10 34.03 34.10 740,082 +0.00(+0.00%)
Dec 10, 2020 34.09 34.10 33.93 34.10 1,007,901 +0.02(+0.06%)
Dec 09, 2020 34.12 34.17 34.08 34.08 665,136 -0.02(-0.06%)
Dec 08, 2020 34.09 34.15 34.08 34.10 521,832 +0.02(+0.06%)
Dec 07, 2020 34.16 34.22 34.08 34.08 1,414,553 -0.07(-0.20%)
Dec 04, 2020 34.13 34.16 34.13 34.15 569,031 +0.02(+0.06%)
Dec 03, 2020 34.18 34.18 34.13 34.13 358,192 -0.02(-0.06%)
Dec 02, 2020 34.15 34.33 34.14 34.15 1,676,773 +0.00(+0.00%)
Dec 01, 2020 34.06 34.32 33.99 34.15 2,399,911 +0.12(+0.35%)
Nov 30, 2020 34.01 34.09 33.95 34.03 709,332 -0.02(-0.06%)
Nov 27, 2020 34.04 34.07 33.89 34.05 90,632 +0.01(+0.03%)
Nov 25, 2020 34.00 34.05 34.00 34.04 695,917 +0.03(+0.09%)
Nov 24, 2020 34.05 34.09 34.00 34.01 1,164,556 +0.01(+0.03%)
Nov 23, 2020 34.07 34.07 33.99 34.00 710,088 -0.03(-0.09%)
Nov 20, 2020 34.03 34.06 34.03 34.03 345,705 -0.02(-0.06%)
Nov 19, 2020 34.06 34.07 34.04 34.05 339,918 -0.01(-0.03%)
Nov 18, 2020 34.07 34.11 34.05 34.06 778,266 -0.02(-0.06%)
Nov 17, 2020 34.05 34.10 34.04 34.08 596,200 +0.00(+0.00%)
Nov 16, 2020 34.09 34.10 34.03 34.08 788,478 +0.04(+0.12%)
Nov 13, 2020 34.07 34.09 34.01 34.04 677,190 +0.00(+0.00%)
Nov 12, 2020 34.02 34.09 33.98 34.04 599,404 -0.01(-0.03%)
Nov 11, 2020 33.97 34.09 33.97 34.05 755,253 +0.10(+0.29%)
Nov 10, 2020 34.04 34.04 33.92 33.95 2,009,666 +0.00(+0.00%)
Nov 09, 2020 34.04 34.15 33.95 33.95 882,992 -0.06(-0.18%)
Nov 06, 2020 34.05 34.15 33.99 34.01 1,096,603 -0.06(-0.18%)
Nov 05, 2020 33.97 34.23 33.97 34.07 380,819 +0.05(+0.15%)
Nov 04, 2020 33.93 34.02 33.92 34.02 1,233,039 +0.06(+0.18%)
Nov 03, 2020 34.05 34.05 33.92 33.96 372,385 +0.03(+0.09%)
Nov 02, 2020 33.96 34.01 33.91 33.93 441,533 +0.01(+0.03%)
Oct 30, 2020 33.92 33.96 33.91 33.92 591,564 -0.02(-0.06%)
Oct 29, 2020 33.91 33.94 33.90 33.94 412,799 +0.04(+0.12%)
Oct 28, 2020 33.91 33.96 33.90 33.90 428,906 -0.04(-0.12%)
Oct 27, 2020 33.93 33.97 33.91 33.94 241,834 +0.00(+0.00%)
Oct 26, 2020 33.91 33.98 33.91 33.94 842,601 +0.05(+0.15%)
Oct 23, 2020 34.05 34.05 33.87 33.89 832,617 +0.02(+0.06%)
Oct 22, 2020 34.00 34.01 33.87 33.87 1,045,606 -0.05(-0.15%)
Oct 21, 2020 33.94 33.95 33.91 33.92 497,660 -0.01(-0.03%)
Oct 20, 2020 34.00 34.08 33.91 33.93 736,597 -0.02(-0.06%)
Oct 19, 2020 34.04 34.04 33.95 33.95 338,809 -0.01(-0.03%)
Oct 16, 2020 33.95 33.98 33.95 33.96 338,695 +0.00(+0.00%)
Oct 15, 2020 33.89 34.01 33.89 33.96 579,842 +0.01(+0.03%)
Oct 14, 2020 33.95 34.02 33.92 33.95 829,976 -0.04(-0.12%)
Oct 13, 2020 33.82 34.14 33.80 33.99 677,057 +0.13(+0.38%)
Oct 12, 2020 33.82 33.93 33.80 33.86 885,457 +0.03(+0.09%)
Oct 09, 2020 33.89 33.89 33.79 33.83 449,757 +0.04(+0.12%)
Oct 08, 2020 33.78 33.80 33.76 33.79 887,601 +0.03(+0.09%)
Oct 07, 2020 33.77 33.83 33.74 33.76 1,060,228 +0.04(+0.12%)
Oct 06, 2020 33.75 33.77 33.70 33.72 389,740 -0.02(-0.06%)
Oct 05, 2020 33.75 33.82 33.71 33.74 465,775 +0.04(+0.12%)
Oct 02, 2020 33.75 33.84 33.70 33.70 692,612 -0.09(-0.27%)
Oct 01, 2020 33.80 33.86 33.77 33.79 547,464 +0.09(+0.27%)
Sep 30, 2020 33.89 33.90 33.65 33.70 814,061 -0.11(-0.32%)
Sep 29, 2020 33.82 33.84 33.80 33.81 232,025 +0.01(+0.03%)
Sep 28, 2020 33.81 33.95 33.80 33.80 370,890 +0.02(+0.07%)
Sep 25, 2020 33.78 33.83 33.76 33.78 494,952 -0.02(-0.07%)
Sep 24, 2020 33.84 33.84 33.76 33.80 534,003 +0.03(+0.09%)
Sep 23, 2020 33.85 33.87 33.75 33.77 625,971 -0.07(-0.21%)
Sep 22, 2020 33.90 33.90 33.81 33.84 487,830 -0.01(-0.03%)
Sep 21, 2020 33.82 33.88 33.80 33.85 578,775 +0.00(+0.00%)
Sep 18, 2020 33.86 33.92 33.80 33.85 977,167 -0.02(-0.06%)
Sep 17, 2020 33.85 33.88 33.84 33.87 373,870 +0.00(+0.00%)
Sep 16, 2020 33.90 33.95 33.85 33.87 401,380 -0.01(-0.03%)
Sep 15, 2020 33.90 33.92 33.85 33.88 654,071 +0.00(+0.00%)
Sep 14, 2020 33.93 33.93 33.86 33.88 469,658 +0.00(+0.00%)
Sep 11, 2020 33.91 33.94 33.86 33.88 207,609 +0.01(+0.03%)
Sep 10, 2020 33.94 33.94 33.85 33.87 303,586 +0.00(+0.00%)
Sep 09, 2020 33.96 33.98 33.87 33.87 409,181 -0.03(-0.09%)
Sep 08, 2020 33.92 33.97 33.90 33.90 388,574 -0.03(-0.10%)
Sep 04, 2020 34.03 34.08 33.93 33.94 700,956 +0.00(+0.01%)
Sep 03, 2020 33.93 33.96 33.92 33.93 695,342 +0.00(+0.01%)
Sep 02, 2020 33.94 34.00 33.92 33.93 587,558 +0.00(+0.01%)
Sep 01, 2020 33.94 33.99 33.92 33.92 450,616 -0.03(-0.09%)
Aug 31, 2020 33.94 34.07 33.93 33.95 763,920 +0.00(+0.00%)
Aug 28, 2020 33.94 33.98 33.87 33.95 327,460 +0.10(+0.29%)
Aug 27, 2020 33.94 33.99 33.85 33.85 484,464 -0.06(-0.18%)
Aug 26, 2020 33.98 33.98 33.89 33.91 615,143 -0.04(-0.12%)
Aug 25, 2020 34.05 34.05 33.94 33.95 493,313 -0.03(-0.09%)
Aug 24, 2020 34.15 34.15 33.96 33.98 874,927 -0.10(-0.29%)
Aug 21, 2020 34.13 34.14 34.06 34.08 367,378 -0.05(-0.15%)
Aug 20, 2020 34.00 34.13 33.93 34.13 426,852 +0.09(+0.26%)
Aug 19, 2020 34.04 34.11 34.00 34.04 528,782 +0.01(+0.03%)
Aug 18, 2020 34.05 34.06 33.99 34.03 524,007 -0.04(-0.12%)
Aug 17, 2020 34.00 34.09 33.96 34.07 452,005 +0.06(+0.18%)
Aug 14, 2020 34.00 34.09 33.95 34.01 307,903 -0.06(-0.18%)
Aug 13, 2020 33.91 34.14 33.91 34.07 430,952 +0.01(+0.03%)
Aug 12, 2020 34.14 34.15 34.04 34.06 600,552 +0.04(+0.12%)
Aug 11, 2020 34.15 34.17 33.90 34.02 400,132 -0.09(-0.26%)
Aug 10, 2020 34.17 34.17 33.95 34.11 721,176 +0.05(+0.15%)
Aug 07, 2020 34.01 34.24 34.00 34.06 1,860,058 +0.21(+0.62%)
Aug 06, 2020 33.95 33.99 33.83 33.85 619,923 -0.20(-0.59%)
Aug 05, 2020 34.03 34.06 33.76 34.05 1,251,191 +0.15(+0.44%)
Aug 04, 2020 33.82 33.90 33.77 33.90 594,218 +0.13(+0.38%)
Aug 03, 2020 33.90 33.91 33.76 33.77 851,030 -0.12(-0.35%)
Jul 31, 2020 33.71 34.00 33.70 33.89 1,679,929 +0.19(+0.56%)
Jul 30, 2020 33.75 33.86 33.63 33.70 676,872 -0.11(-0.32%)
Jul 29, 2020 33.80 33.86 33.75 33.81 400,874 +0.06(+0.18%)
Jul 28, 2020 33.78 33.97 33.69 33.75 588,636 -0.03(-0.09%)
Jul 27, 2020 33.73 33.84 33.71 33.78 467,424 +0.09(+0.27%)
Jul 24, 2020 33.80 33.87 33.69 33.69 595,647 -0.08(-0.24%)
Jul 23, 2020 33.71 33.82 33.68 33.77 856,599 +0.03(+0.09%)
Jul 22, 2020 33.71 33.83 33.71 33.74 976,908 -0.02(-0.04%)
Jul 21, 2020 33.78 33.86 33.70 33.76 839,027 +0.02(+0.04%)
Jul 20, 2020 33.67 33.79 33.67 33.74 714,864 +0.04(+0.12%)
Jul 17, 2020 33.71 33.74 33.69 33.70 649,806 +0.02(+0.06%)
Jul 16, 2020 33.71 33.77 33.66 33.68 969,132 -0.09(-0.27%)
Jul 15, 2020 33.96 34.38 33.68 33.77 2,435,008 -0.04(-0.12%)
Jul 14, 2020 33.65 33.81 33.60 33.81 1,404,875 +0.21(+0.62%)
Jul 13, 2020 33.73 33.82 33.58 33.60 1,748,071 -0.05(-0.15%)
Jul 10, 2020 33.68 33.75 33.60 33.65 2,818,169 -0.01(-0.03%)
Jul 09, 2020 33.70 33.96 33.64 33.66 5,121,992 -0.08(-0.24%)
Jul 08, 2020 33.51 33.74 33.41 33.74 39,456,280 +13.39(+65.80%)
Jul 07, 2020 20.61 20.69 20.25 20.35 229,119 -0.49(-2.34%)
Jul 06, 2020 21.29 21.45 20.70 20.84 186,948 +0.05(+0.24%)
Jul 02, 2020 21.37 21.53 20.72 20.79 185,544 -0.14(-0.67%)
Jul 01, 2020 21.54 21.63 20.87 20.93 251,443 -0.62(-2.87%)
Jun 30, 2020 20.93 21.64 20.85 21.55 295,398 +0.55(+2.61%)
Jun 29, 2020 20.69 21.13 20.54 21.00 221,350 +0.58(+2.82%)
Jun 26, 2020 20.68 20.75 20.03 20.42 730,770 -0.49(-2.33%)
Jun 25, 2020 20.24 20.93 20.17 20.91 187,510 +0.55(+2.69%)
Jun 24, 2020 20.70 20.88 20.03 20.36 175,536 -0.65(-3.08%)
Jun 23, 2020 21.44 21.44 20.90 21.01 172,637 -0.05(-0.24%)
Jun 22, 2020 20.75 21.12 20.47 21.06 246,942 +0.16(+0.76%)
Jun 19, 2020 21.32 21.32 20.65 20.90 515,932 -0.16(-0.76%)
Jun 18, 2020 20.66 21.13 20.52 21.06 212,755 +0.24(+1.15%)
Jun 17, 2020 21.39 21.39 20.75 20.82 180,806 -0.52(-2.42%)
Jun 16, 2020 21.49 21.59 20.93 21.34 305,050 +0.76(+3.67%)
Jun 15, 2020 19.41 20.80 19.38 20.58 238,160 +0.45(+2.22%)
Jun 12, 2020 20.55 20.83 19.70 20.13 278,776 +0.31(+1.56%)
Jun 11, 2020 20.48 20.93 19.80 19.82 359,972 -1.65(-7.67%)
Jun 10, 2020 22.25 22.41 21.45 21.47 294,413 -0.80(-3.60%)
Jun 09, 2020 22.93 23.09 22.23 22.27 268,600 -1.10(-4.72%)
Jun 08, 2020 22.66 23.38 22.42 23.38 524,854 +1.16(+5.24%)
Jun 05, 2020 21.98 22.51 21.77 22.21 399,415 +1.13(+5.38%)
Jun 04, 2020 20.73 21.08 20.57 21.08 207,421 +0.16(+0.76%)
Jun 03, 2020 20.51 21.16 20.43 20.92 281,163 +0.83(+4.11%)
Jun 02, 2020 19.68 20.42 19.52 20.09 281,598 +0.40(+2.02%)
Jun 01, 2020 20.19 20.19 19.65 19.70 356,550 -0.50(-2.46%)
May 29, 2020 19.85 20.24 19.46 20.19 342,614 +0.05(+0.25%)
May 28, 2020 20.89 20.89 20.08 20.14 243,440 -0.45(-2.17%)
May 27, 2020 20.46 20.72 20.01 20.59 294,629 +0.75(+3.79%)
May 26, 2020 19.89 20.13 19.68 19.84 263,598 +0.64(+3.34%)
May 22, 2020 19.17 19.51 18.84 19.20 115,813 +0.12(+0.63%)
May 21, 2020 18.55 19.19 18.55 19.08 166,939 +0.43(+2.29%)
May 20, 2020 18.37 18.89 18.35 18.65 267,003 +0.55(+3.02%)
May 19, 2020 18.47 18.61 18.04 18.10 382,591 -0.51(-2.73%)
May 18, 2020 17.88 18.77 17.88 18.61 613,446 +1.39(+8.09%)
May 15, 2020 16.75 17.40 16.43 17.22 349,551 +0.40(+2.37%)
May 14, 2020 16.16 16.82 15.64 16.82 387,469 +0.24(+1.44%)
May 13, 2020 17.15 17.46 16.47 16.58 263,892 -0.78(-4.47%)
May 12, 2020 18.27 18.41 17.32 17.36 372,867 -0.86(-4.70%)
May 11, 2020 18.64 18.69 18.19 18.21 376,142 -0.80(-4.19%)
May 08, 2020 18.88 19.19 18.47 19.01 345,027 +0.58(+3.13%)
May 07, 2020 18.41 18.88 18.18 18.43 389,435 +0.27(+1.48%)
May 06, 2020 18.39 18.68 17.94 18.16 395,139 -0.12(-0.65%)
May 05, 2020 18.68 19.19 18.15 18.28 435,835 -0.07(-0.38%)
May 04, 2020 18.70 18.70 17.85 18.35 369,192 -0.24(-1.28%)
May 01, 2020 18.56 19.27 17.41 18.59 423,643 -0.34(-1.79%)
Apr 30, 2020 18.56 19.86 17.96 18.93 419,357 -0.25(-1.30%)
Apr 29, 2020 18.61 19.58 18.29 19.18 284,406 +1.29(+7.23%)
Apr 28, 2020 18.07 18.37 17.81 17.88 215,578 +0.37(+2.10%)
Apr 27, 2020 16.71 17.66 16.66 17.52 236,327 +1.08(+6.60%)
Apr 24, 2020 16.42 16.63 16.16 16.43 209,610 +0.06(+0.36%)
Apr 23, 2020 16.44 16.89 16.33 16.37 288,820 -0.05(-0.30%)
Apr 22, 2020 16.99 16.99 16.21 16.42 268,992 -0.18(-1.08%)
Apr 21, 2020 15.91 16.81 15.64 16.60 396,565 +0.07(+0.42%)
Apr 20, 2020 15.97 16.60 15.63 16.53 354,047 +0.19(+1.16%)
Apr 17, 2020 16.11 16.43 15.93 16.34 311,549 +1.00(+6.55%)
Apr 16, 2020 15.84 15.92 14.66 15.34 471,680 -0.35(-2.22%)
Apr 15, 2020 16.01 16.23 15.57 15.69 345,016 -0.84(-5.06%)
Apr 14, 2020 16.73 16.91 16.08 16.52 462,663 +0.24(+1.47%)
Apr 13, 2020 17.37 17.46 16.09 16.28 387,944 -1.22(-6.99%)
Apr 09, 2020 16.48 17.69 16.19 17.51 554,536 +1.48(+9.25%)
Apr 08, 2020 15.17 16.50 15.17 16.02 516,277 +0.98(+6.55%)
Apr 07, 2020 15.75 15.97 14.70 15.04 688,996 -0.24(-1.56%)
Apr 06, 2020 14.84 15.38 14.21 15.28 489,311 +1.11(+7.87%)
Apr 03, 2020 15.92 16.37 14.00 14.16 479,841 -1.93(-11.99%)
Apr 02, 2020 15.77 16.58 15.25 16.09 440,443 +0.27(+1.70%)
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.