Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.35 | 31.35 | 31.35 | 0 | +0.56(+1.82%) | |
May 20, 2021 | 30.79 | 30.79 | 30.79 | 0 | -0.03(-0.10%) | |
May 18, 2021 | 30.82 | 30.82 | 30.82 | 0 | +0.19(+0.62%) | |
May 17, 2021 | 30.63 | 30.63 | 30.63 | 30.63 | 1,293 | +0.30(+0.99%) |
May 13, 2021 | 30.33 | 30.33 | 30.33 | 0 | -0.08(-0.26%) | |
May 11, 2021 | 30.41 | 30.41 | 30.41 | 0 | -0.54(-1.74%) | |
May 07, 2021 | 30.95 | 30.95 | 30.95 | 0 | +0.54(+1.78%) | |
May 04, 2021 | 30.41 | 30.41 | 30.41 | 0 | -0.24(-0.78%) | |
May 03, 2021 | 30.61 | 30.65 | 30.61 | 30.65 | 1,000 | +0.12(+0.39%) |
Apr 30, 2021 | 30.53 | 30.53 | 30.53 | 30.53 | 200 | -0.19(-0.62%) |
Apr 26, 2021 | 30.72 | 30.72 | 30.72 | 0 | +0.20(+0.66%) | |
Apr 23, 2021 | 30.52 | 30.52 | 30.52 | 30.52 | 100 | +0.26(+0.86%) |
Apr 22, 2021 | 30.26 | 30.26 | 30.26 | 4 | +0.00(+0.00%) | |
Apr 21, 2021 | 30.26 | 30.26 | 30.26 | 30.26 | 1,200 | +0.04(+0.13%) |
Apr 19, 2021 | 30.22 | 30.22 | 30.22 | 0 | +0.00(+0.00%) | |
Apr 12, 2021 | 30.22 | 30.22 | 30.22 | 0 | +0.00(+0.00%) | |
Mar 30, 2021 | 30.22 | 30.22 | 30.22 | 0 | +0.07(+0.23%) | |
Mar 26, 2021 | 30.15 | 30.15 | 30.15 | 0 | +0.40(+1.34%) | |
Mar 24, 2021 | 29.75 | 29.75 | 29.75 | 0 | -0.16(-0.53%) | |
Mar 23, 2021 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | -0.13(-0.43%) |
Mar 22, 2021 | 29.83 | 30.04 | 29.83 | 30.04 | 405 | -0.05(-0.17%) |
Mar 19, 2021 | 30.09 | 30.09 | 30.09 | 30.09 | 1,202 | +0.06(+0.20%) |
Mar 18, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 1,225 | +0.37(+1.25%) |
Mar 11, 2021 | 29.66 | 29.66 | 29.66 | 0 | +0.14(+0.47%) | |
Mar 09, 2021 | 29.52 | 29.52 | 29.52 | 0 | +0.23(+0.79%) | |
Mar 08, 2021 | 29.21 | 29.29 | 29.21 | 29.29 | 3,980 | +0.22(+0.76%) |
Mar 05, 2021 | 29.07 | 29.07 | 29.07 | 29.07 | 1,200 | +0.26(+0.90%) |
Mar 04, 2021 | 29.03 | 29.03 | 28.81 | 28.81 | 1,300 | -0.16(-0.55%) |
Mar 03, 2021 | 28.97 | 28.97 | 28.97 | 28.97 | 100 | -0.13(-0.45%) |
Mar 02, 2021 | 29.10 | 29.10 | 29.10 | 1 | +0.00(+0.00%) | |
Mar 01, 2021 | 29.10 | 29.10 | 29.10 | 29.10 | 1,260 | +0.52(+1.82%) |
Feb 26, 2021 | 28.58 | 28.58 | 28.58 | 28.58 | 1,200 | -0.27(-0.94%) |
Feb 25, 2021 | 29.07 | 29.07 | 28.85 | 28.85 | 2,400 | -0.22(-0.76%) |
Feb 12, 2021 | 29.07 | 29.07 | 29.07 | 0 | +0.22(+0.76%) | |
Feb 11, 2021 | 28.88 | 28.88 | 28.85 | 28.85 | 2,100 | +0.06(+0.21%) |
Feb 10, 2021 | 28.80 | 28.80 | 28.73 | 28.79 | 1,758 | -0.07(-0.24%) |
Feb 08, 2021 | 28.86 | 28.86 | 28.86 | 0 | +1.01(+3.63%) | |
Jan 29, 2021 | 27.85 | 27.85 | 27.85 | 0 | -0.31(-1.10%) | |
Jan 27, 2021 | 28.16 | 28.16 | 28.16 | 0 | -0.36(-1.26%) | |
Jan 26, 2021 | 28.52 | 28.52 | 28.52 | 10 | +0.00(+0.00%) | |
Jan 25, 2021 | 28.52 | 28.52 | 28.52 | 28.52 | 1,201 | -0.12(-0.42%) |
Jan 19, 2021 | 28.64 | 28.64 | 28.64 | 0 | +0.14(+0.49%) | |
Jan 15, 2021 | 28.50 | 28.50 | 28.50 | 0 | -0.03(-0.11%) | |
Jan 12, 2021 | 28.53 | 28.53 | 28.53 | 0 | +0.00(+0.00%) | |
Jan 11, 2021 | 28.58 | 28.58 | 28.53 | 28.53 | 500 | -0.01(-0.04%) |
Jan 07, 2021 | 28.54 | 28.54 | 28.54 | 0 | +0.38(+1.35%) | |
Jan 06, 2021 | 28.16 | 28.16 | 28.16 | 1 | +0.00(+0.00%) | |
Jan 04, 2021 | 28.16 | 28.16 | 28.16 | 0 | +0.00(+0.00%) | |
Dec 29, 2020 | 28.16 | 28.16 | 28.16 | 0 | +0.41(+1.48%) | |
Dec 24, 2020 | 27.75 | 27.75 | 27.75 | 0 | +0.00(+0.00%) | |
Dec 23, 2020 | 27.75 | 27.75 | 27.75 | 27.75 | 280 | +0.18(+0.65%) |
Dec 21, 2020 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) | |
Dec 14, 2020 | 27.57 | 27.57 | 27.57 | 0 | +0.01(+0.04%) | |
Dec 11, 2020 | 27.56 | 27.56 | 27.56 | 27.56 | 600 | -0.14(-0.51%) |
Dec 10, 2020 | 27.70 | 27.70 | 27.70 | 27.70 | 1,200 | -0.09(-0.32%) |
Dec 09, 2020 | 27.81 | 27.81 | 27.69 | 27.79 | 2,500 | +0.17(+0.62%) |
Dec 02, 2020 | 27.62 | 27.62 | 27.62 | 0 | +0.06(+0.22%) | |
Dec 01, 2020 | 27.56 | 27.56 | 27.56 | 27.56 | 100 | -0.13(-0.47%) |
Nov 27, 2020 | 27.69 | 27.69 | 27.69 | 0 | +0.07(+0.25%) | |
Nov 25, 2020 | 27.62 | 27.62 | 27.62 | 0 | +0.12(+0.44%) | |
Nov 24, 2020 | 27.48 | 27.50 | 27.48 | 27.50 | 1,510 | +0.06(+0.22%) |
Nov 23, 2020 | 27.44 | 27.44 | 27.44 | 27.44 | 100 | +0.14(+0.51%) |
Nov 20, 2020 | 27.25 | 27.30 | 27.16 | 27.30 | 1,500 | +0.09(+0.33%) |
Nov 18, 2020 | 27.21 | 27.21 | 27.21 | 0 | -0.17(-0.62%) | |
Nov 17, 2020 | 27.38 | 27.38 | 27.38 | 27.38 | 100 | +0.38(+1.41%) |
Nov 13, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.27(-0.99%) | |
Nov 11, 2020 | 27.27 | 27.27 | 27.27 | 0 | +0.34(+1.26%) | |
Nov 10, 2020 | 26.96 | 26.96 | 26.93 | 26.93 | 200 | +2.34(+9.52%) |
Nov 06, 2020 | 24.59 | 24.59 | 24.59 | 0 | +0.00(+0.00%) | |
Nov 02, 2020 | 24.59 | 24.59 | 24.59 | 0 | +0.38(+1.57%) | |
Oct 28, 2020 | 24.21 | 24.21 | 24.21 | 0 | -1.08(-4.27%) | |
Oct 22, 2020 | 25.29 | 25.29 | 25.29 | 0 | -0.02(-0.08%) | |
Oct 21, 2020 | 25.32 | 25.32 | 25.31 | 25.31 | 200 | -0.12(-0.47%) |
Oct 20, 2020 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.09(-0.35%) |
Oct 19, 2020 | 25.53 | 25.53 | 25.52 | 25.52 | 1,001 | -0.24(-0.93%) |
Oct 09, 2020 | 25.76 | 25.76 | 25.76 | 0 | +0.06(+0.23%) | |
Oct 08, 2020 | 25.70 | 25.70 | 25.70 | 25.70 | 200 | +0.33(+1.30%) |
Oct 06, 2020 | 25.37 | 25.37 | 25.37 | 0 | +0.02(+0.08%) | |
Sep 29, 2020 | 25.35 | 25.35 | 25.35 | 0 | +0.39(+1.56%) | |
Sep 25, 2020 | 24.96 | 24.96 | 24.96 | 0 | -0.04(-0.16%) | |
Sep 22, 2020 | 25.00 | 25.00 | 25.00 | 0 | -0.87(-3.36%) | |
Sep 16, 2020 | 25.87 | 25.87 | 25.87 | 0 | +0.59(+2.33%) | |
Sep 08, 2020 | 25.28 | 25.28 | 25.28 | 0 | -0.29(-1.13%) | |
Sep 04, 2020 | 25.57 | 25.57 | 25.57 | 0 | +0.00(+0.00%) | |
Sep 03, 2020 | 25.57 | 25.57 | 25.57 | 25.57 | 1,201 | +0.13(+0.51%) |
Aug 28, 2020 | 25.44 | 25.44 | 25.44 | 0 | -0.01(-0.04%) | |
Aug 27, 2020 | 25.45 | 25.45 | 25.45 | 25.45 | 100 | -0.28(-1.09%) |
Aug 26, 2020 | 25.76 | 25.76 | 25.73 | 25.73 | 300 | +0.09(+0.35%) |
Aug 25, 2020 | 25.65 | 25.65 | 25.64 | 25.64 | 963 | +0.41(+1.63%) |
Aug 24, 2020 | 25.23 | 25.23 | 25.23 | 90 | +0.00(+0.00%) | |
Aug 21, 2020 | 25.23 | 25.23 | 25.23 | 25.23 | 1,100 | -0.14(-0.55%) |
Aug 20, 2020 | 25.37 | 25.37 | 25.37 | 25.37 | 100 | -0.10(-0.39%) |
Aug 19, 2020 | 25.54 | 25.54 | 25.47 | 25.47 | 400 | +0.03(+0.12%) |
Aug 18, 2020 | 25.46 | 25.46 | 25.44 | 25.44 | 200 | +0.05(+0.20%) |
Aug 11, 2020 | 25.39 | 25.39 | 25.39 | 0 | +0.39(+1.56%) | |
Aug 07, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.13(+0.52%) | |
Aug 06, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 200 | +0.65(+2.68%) |
Jul 31, 2020 | 24.22 | 24.22 | 24.22 | 0 | -0.51(-2.06%) | |
Jul 30, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 600 | -0.48(-1.90%) |
Jul 29, 2020 | 25.12 | 25.21 | 25.12 | 25.21 | 2,989 | +0.08(+0.32%) |
Jul 28, 2020 | 25.14 | 25.14 | 25.13 | 25.13 | 200 | -0.45(-1.76%) |
Jul 22, 2020 | 25.58 | 25.58 | 25.58 | 0 | -0.18(-0.70%) | |
Jul 20, 2020 | 25.76 | 25.76 | 25.76 | 0 | +0.50(+1.98%) | |
Jul 08, 2020 | 25.26 | 25.26 | 25.26 | 0 | +0.18(+0.72%) | |
Jul 07, 2020 | 25.08 | 25.08 | 25.08 | 25.08 | 100 | +0.12(+0.48%) |
Jul 03, 2020 | 24.96 | 24.96 | 24.96 | 0 | -0.23(-0.91%) | |
Jul 02, 2020 | 25.11 | 25.19 | 25.11 | 25.19 | 348 | +0.38(+1.53%) |
Jun 30, 2020 | 24.81 | 24.81 | 24.81 | 0 | -0.04(-0.16%) | |
Jun 29, 2020 | 24.85 | 24.85 | 24.85 | 24.85 | 100 | -0.14(-0.56%) |
Jun 26, 2020 | 24.99 | 24.99 | 24.99 | 2 | +0.00(+0.00%) | |
Jun 24, 2020 | 24.99 | 24.99 | 24.99 | 0 | -0.28(-1.11%) | |
Jun 22, 2020 | 25.27 | 25.27 | 25.27 | 0 | -0.23(-0.90%) | |
Jun 19, 2020 | 25.50 | 25.50 | 25.50 | 25.50 | 1,350 | +0.32(+1.27%) |
Jun 18, 2020 | 25.26 | 25.26 | 25.18 | 25.18 | 500 | -0.25(-0.98%) |
Jun 17, 2020 | 25.43 | 25.43 | 25.43 | 25.43 | 200 | +0.51(+2.05%) |
Jun 12, 2020 | 24.92 | 24.92 | 24.92 | 0 | -0.04(-0.16%) | |
Jun 11, 2020 | 25.12 | 25.12 | 24.96 | 24.96 | 1,387 | -0.64(-2.50%) |
Jun 10, 2020 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | +0.12(+0.47%) |
Jun 04, 2020 | 25.48 | 25.48 | 25.48 | 0 | +0.12(+0.47%) | |
Jun 03, 2020 | 25.36 | 25.36 | 25.36 | 25.36 | 123 | +1.68(+7.09%) |
Jun 02, 2020 | 23.68 | 23.68 | 23.68 | 3 | +0.00(+0.00%) |
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.