Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 29.34 29.34 29.34 0 +0.00(+0.00%)
May 05, 2021 29.33 29.35 29.33 29.34 1,635,747 +0.02(+0.07%)
May 04, 2021 29.32 29.34 29.30 29.32 3,984,360 +0.04(+0.14%)
May 03, 2021 29.29 29.33 29.28 29.28 1,990,837 +0.01(+0.03%)
Apr 30, 2021 29.30 29.30 29.26 29.27 2,326,200 -0.03(-0.10%)
Apr 29, 2021 29.32 29.33 29.30 29.30 1,046,691 -0.01(-0.03%)
Apr 28, 2021 29.24 29.31 29.24 29.31 1,311,770 +0.06(+0.21%)
Apr 27, 2021 29.28 29.28 29.23 29.25 1,879,656 +0.03(+0.10%)
Apr 26, 2021 29.32 29.32 29.22 29.22 1,000,425 -0.09(-0.31%)
Apr 23, 2021 29.25 29.31 29.25 29.31 1,284,400 +0.06(+0.21%)
Apr 22, 2021 29.25 29.26 29.22 29.25 1,212,200 +0.02(+0.07%)
Apr 21, 2021 29.21 29.24 29.19 29.23 2,141,514 +0.00(+0.00%)
Apr 20, 2021 29.23 29.25 29.22 29.23 1,750,827 -0.01(-0.03%)
Apr 19, 2021 29.21 29.32 29.21 29.24 1,327,369 -0.10(-0.34%)
Apr 16, 2021 29.20 29.35 29.18 29.34 2,978,300 +0.15(+0.51%)
Apr 15, 2021 29.20 29.25 29.18 29.19 1,250,627 +0.01(+0.03%)
Apr 14, 2021 29.18 29.23 29.18 29.18 1,698,414 +0.00(+0.00%)
Apr 13, 2021 29.17 29.20 29.17 29.18 2,182,601 +0.01(+0.03%)
Apr 12, 2021 29.15 29.18 29.15 29.17 1,199,265 +0.00(+0.00%)
Apr 09, 2021 29.15 29.21 29.15 29.17 865,500 -0.01(-0.03%)
Apr 08, 2021 29.20 29.22 29.15 29.18 1,169,199 +0.02(+0.07%)
Apr 07, 2021 29.16 29.20 29.15 29.16 2,482,962 +0.01(+0.03%)
Apr 06, 2021 29.13 29.22 29.12 29.15 2,366,999 -0.01(-0.03%)
Apr 05, 2021 29.12 29.19 29.10 29.16 1,827,745 +0.09(+0.31%)
Apr 01, 2021 29.14 29.18 29.03 29.07 1,614,900 +0.02(+0.07%)
Mar 31, 2021 29.05 29.09 29.02 29.05 932,179 +0.01(+0.03%)
Mar 30, 2021 29.01 29.06 28.97 29.04 1,523,605 +0.04(+0.14%)
Mar 29, 2021 29.01 29.06 28.99 29.00 1,431,482 +0.00(+0.00%)
Mar 26, 2021 29.05 29.08 29.00 29.00 1,232,500 -0.03(-0.10%)
Mar 25, 2021 28.98 29.05 28.97 29.03 940,136 +0.06(+0.21%)
Mar 24, 2021 29.06 29.13 28.97 28.97 1,682,852 -0.06(-0.21%)
Mar 23, 2021 29.05 29.10 29.01 29.03 1,609,133 -0.09(-0.31%)
Mar 22, 2021 29.05 29.13 28.97 29.12 959,898 +0.06(+0.21%)
Mar 19, 2021 28.85 29.13 28.85 29.06 2,960,400 +0.10(+0.35%)
Mar 18, 2021 29.04 29.09 28.89 28.96 2,402,093 -0.13(-0.45%)
Mar 17, 2021 29.05 29.11 29.04 29.09 1,139,049 +0.02(+0.07%)
Mar 16, 2021 29.10 29.12 29.06 29.07 1,250,700 -0.03(-0.10%)
Mar 15, 2021 28.86 29.18 28.86 29.10 1,094,150 +0.15(+0.52%)
Mar 12, 2021 28.92 28.96 28.88 28.95 1,476,600 +0.03(+0.10%)
Mar 11, 2021 28.90 28.93 28.88 28.92 2,296,205 +0.07(+0.24%)
Mar 10, 2021 28.91 28.96 28.83 28.85 1,864,930 -0.02(-0.07%)
Mar 09, 2021 28.92 28.96 28.87 28.87 1,579,723 +0.07(+0.24%)
Mar 08, 2021 28.85 28.92 28.79 28.80 3,242,652 -0.04(-0.14%)
Mar 05, 2021 29.00 29.04 28.79 28.84 3,480,200 -0.06(-0.21%)
Mar 04, 2021 29.09 29.12 28.85 28.90 4,308,867 -0.04(-0.14%)
Mar 03, 2021 29.05 29.18 28.94 28.94 2,302,640 -0.06(-0.21%)
Mar 02, 2021 29.13 29.18 28.99 29.00 2,214,837 -0.13(-0.45%)
Mar 01, 2021 29.13 29.25 29.10 29.13 2,225,027 +0.00(+0.00%)
Feb 26, 2021 29.06 29.24 28.96 29.13 4,618,672 +0.06(+0.21%)
Feb 25, 2021 29.14 29.25 29.02 29.07 2,634,154 -0.07(-0.24%)
Feb 24, 2021 29.27 29.28 29.14 29.14 1,531,879 -0.09(-0.31%)
Feb 23, 2021 29.33 29.36 29.13 29.23 2,464,719 -0.02(-0.07%)
Feb 22, 2021 29.03 29.55 29.03 29.25 3,685,363 +0.31(+1.07%)
Feb 19, 2021 29.08 29.08 28.94 28.94 1,512,124 -0.03(-0.10%)
Feb 18, 2021 29.07 29.11 28.97 28.97 1,156,082 -0.10(-0.34%)
Feb 17, 2021 28.89 29.27 28.88 29.07 2,056,582 -0.04(-0.14%)
Feb 16, 2021 28.93 29.12 28.92 29.11 2,093,111 +0.14(+0.48%)
Feb 12, 2021 28.99 28.99 28.92 28.97 1,231,051 +0.03(+0.10%)
Feb 11, 2021 29.02 29.03 28.91 28.94 2,066,535 -0.04(-0.14%)
Feb 10, 2021 28.98 29.05 28.92 28.98 1,668,678 +0.05(+0.17%)
Feb 09, 2021 28.94 29.01 28.89 28.93 1,218,191 -0.01(-0.03%)
Feb 08, 2021 29.03 29.11 28.85 28.94 3,394,121 -0.09(-0.31%)
Feb 05, 2021 29.08 29.13 28.98 29.03 1,484,458 +0.08(+0.28%)
Feb 04, 2021 29.05 29.18 28.93 28.95 2,200,524 -0.14(-0.48%)
Feb 03, 2021 29.05 29.14 28.93 29.09 3,192,009 +0.04(+0.14%)
Feb 02, 2021 29.23 29.38 29.01 29.05 3,074,807 -0.03(-0.10%)
Feb 01, 2021 29.27 29.42 28.98 29.08 3,431,220 +0.20(+0.69%)
Jan 29, 2021 28.85 29.00 28.79 28.88 6,247,376 +0.04(+0.14%)
Jan 28, 2021 28.83 28.89 28.76 28.84 9,073,711 +0.11(+0.38%)
Jan 27, 2021 28.89 28.94 28.58 28.73 22,402,516 +2.54(+9.71%)
Jan 26, 2021 26.68 26.73 26.07 26.19 724,862 -0.29(-1.09%)
Jan 25, 2021 26.67 27.09 26.14 26.48 867,063 -0.35(-1.30%)
Jan 22, 2021 26.17 26.99 26.10 26.83 786,184 +0.66(+2.52%)
Jan 21, 2021 26.33 26.65 26.14 26.17 670,780 -0.21(-0.79%)
Jan 20, 2021 26.14 26.69 26.08 26.38 757,209 +0.34(+1.30%)
Jan 19, 2021 26.44 26.45 25.89 26.04 653,706 -0.15(-0.57%)
Jan 15, 2021 25.87 26.44 25.66 26.19 956,693 +0.25(+0.96%)
Jan 14, 2021 26.05 26.20 25.88 25.94 500,391 +0.07(+0.27%)
Jan 13, 2021 26.07 26.15 25.69 25.87 576,850 -0.12(-0.46%)
Jan 12, 2021 25.73 26.20 25.71 25.99 754,943 +0.08(+0.31%)
Jan 11, 2021 25.70 26.01 25.54 25.91 567,499 -0.28(-1.07%)
Jan 08, 2021 25.97 26.32 25.67 26.19 1,039,692 +0.25(+0.96%)
Jan 07, 2021 26.29 26.44 25.64 25.94 2,011,510 +1.81(+7.48%)
Jan 06, 2021 23.78 24.68 23.74 24.13 1,011,687 +0.62(+2.63%)
Jan 05, 2021 23.45 23.81 23.01 23.51 751,795 +0.10(+0.43%)
Jan 04, 2021 24.10 24.12 23.26 23.41 771,068 -0.61(-2.53%)
Dec 31, 2020 24.02 24.02 24.02 570,607 +0.17(+0.71%)
Dec 30, 2020 23.84 24.22 23.73 23.85 570,607 +0.07(+0.29%)
Dec 29, 2020 24.18 24.18 23.65 23.78 578,452 -0.28(-1.16%)
Dec 28, 2020 24.07 24.31 23.73 24.06 699,862 +0.08(+0.33%)
Dec 24, 2020 23.86 24.06 23.60 23.98 193,062 +0.19(+0.80%)
Dec 23, 2020 23.82 24.24 23.51 23.79 421,047 +0.19(+0.80%)
Dec 22, 2020 23.36 23.69 23.05 23.60 580,695 +0.21(+0.90%)
Dec 21, 2020 23.15 23.48 22.71 23.39 616,602 -0.17(-0.72%)
Dec 18, 2020 23.70 24.10 23.46 23.56 2,508,413 +0.00(+0.00%)
Dec 17, 2020 23.52 23.76 23.41 23.56 583,300 +0.18(+0.77%)
Dec 16, 2020 23.45 23.50 23.09 23.38 494,395 +0.05(+0.21%)
Dec 15, 2020 23.13 23.38 23.03 23.33 445,400 +0.34(+1.48%)
Dec 14, 2020 23.65 23.67 22.98 22.99 559,967 -0.39(-1.66%)
Dec 11, 2020 23.22 23.69 23.05 23.38 741,778 -0.06(-0.26%)
Dec 10, 2020 22.98 24.13 22.89 23.44 1,013,872 +0.32(+1.38%)
Dec 09, 2020 23.15 23.39 22.87 23.12 590,292 +0.07(+0.30%)
Dec 08, 2020 22.65 23.23 22.65 23.05 657,039 +0.11(+0.48%)
Dec 07, 2020 22.96 23.04 22.85 22.94 595,629 -0.12(-0.52%)
Dec 04, 2020 23.07 23.12 22.89 23.06 818,963 +0.08(+0.35%)
Dec 03, 2020 22.98 23.15 22.87 22.98 762,801 -0.15(-0.65%)
Dec 02, 2020 22.70 23.27 22.61 23.13 550,924 +0.25(+1.09%)
Dec 01, 2020 22.76 23.04 22.56 22.89 791,291 +0.52(+2.32%)
Nov 30, 2020 22.87 22.91 22.33 22.37 797,956 -0.64(-2.78%)
Nov 27, 2020 23.04 23.10 22.76 23.00 239,774 -0.10(-0.43%)
Nov 25, 2020 22.89 23.34 22.66 23.10 577,183 +0.12(+0.52%)
Nov 24, 2020 22.96 23.16 22.70 22.98 651,595 +0.33(+1.45%)
Nov 23, 2020 22.41 22.78 22.12 22.66 437,685 +0.45(+2.02%)
Nov 20, 2020 21.97 22.41 21.96 22.21 545,010 +0.03(+0.13%)
Nov 19, 2020 22.08 22.45 21.83 22.18 542,190 +0.03(+0.13%)
Nov 18, 2020 22.87 23.24 22.13 22.15 766,675 -0.60(-2.62%)
Nov 17, 2020 22.51 22.93 22.17 22.74 711,874 -0.10(-0.44%)
Nov 16, 2020 22.64 23.01 22.26 22.84 686,462 +0.68(+3.05%)
Nov 13, 2020 21.85 22.29 21.72 22.17 691,822 +0.37(+1.69%)
Nov 12, 2020 21.74 22.02 21.41 21.80 796,725 -0.16(-0.72%)
Nov 11, 2020 22.65 22.87 21.64 21.96 1,172,252 -0.03(-0.14%)
Nov 10, 2020 22.55 22.74 21.60 21.99 1,429,386 -0.31(-1.38%)
Nov 09, 2020 20.93 23.47 20.55 22.30 2,905,372 +2.80(+14.39%)
Nov 06, 2020 19.86 19.86 19.38 19.49 722,491 -0.28(-1.41%)
Nov 05, 2020 19.59 20.10 19.49 19.77 766,666 +0.32(+1.64%)
Nov 04, 2020 18.56 19.73 18.56 19.45 624,255 +0.67(+3.55%)
Nov 03, 2020 18.65 18.89 18.30 18.79 978,698 +0.48(+2.61%)
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.