Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 29.20 29.20 29.01 29.01 1,558 -0.48(-1.64%)
Feb 25, 2021 29.50 29.50 29.50 136 +0.00(+0.00%)
Feb 24, 2021 29.50 29.50 29.50 23 +0.00(+0.00%)
Feb 23, 2021 29.50 29.50 29.50 22 +0.00(+0.00%)
Feb 22, 2021 29.50 29.50 29.50 18 +0.00(+0.00%)
Feb 19, 2021 29.63 29.63 29.50 29.50 6,338 +0.07(+0.24%)
Feb 18, 2021 29.30 29.43 29.27 29.43 183,919 +0.02(+0.06%)
Feb 17, 2021 29.43 29.45 29.41 29.41 2,181 -0.13(-0.46%)
Feb 16, 2021 29.69 29.69 29.51 29.55 3,989 +0.08(+0.26%)
Feb 12, 2021 29.27 29.48 29.27 29.47 15,585 +0.13(+0.46%)
Feb 11, 2021 29.49 29.50 29.33 29.33 562 -0.01(-0.03%)
Feb 10, 2021 29.48 29.53 29.27 29.34 9,124 -0.02(-0.08%)
Feb 09, 2021 29.35 29.37 29.31 29.37 3,547 +0.52(+1.81%)
Feb 08, 2021 28.84 28.84 28.84 22 +0.00(+0.00%)
Feb 05, 2021 28.84 28.84 28.84 4 +0.00(+0.00%)
Feb 04, 2021 28.84 28.88 28.84 28.84 2,850 +0.19(+0.66%)
Feb 03, 2021 28.66 28.66 28.65 28.65 222 +0.79(+2.84%)
Feb 02, 2021 27.86 27.86 27.86 108 +0.00(+0.00%)
Feb 01, 2021 27.86 27.86 27.86 27.86 457 +0.32(+1.15%)
Jan 29, 2021 27.54 27.54 27.54 27.54 103 -1.01(-3.53%)
Jan 28, 2021 28.55 28.55 28.55 87 +0.00(+0.00%)
Jan 27, 2021 28.55 28.55 28.55 49 +0.00(+0.00%)
Jan 26, 2021 28.55 28.55 28.55 4 +0.00(+0.00%)
Jan 25, 2021 28.30 28.55 28.30 28.55 220 -0.28(-0.99%)
Jan 22, 2021 28.84 28.84 28.84 1 +0.00(+0.00%)
Jan 21, 2021 28.84 28.84 28.84 5 +0.00(+0.00%)
Jan 20, 2021 28.79 28.84 28.79 28.84 223,394 +0.30(+1.05%)
Jan 19, 2021 28.54 28.54 28.54 28.54 150 -0.19(-0.67%)
Jan 15, 2021 28.73 28.73 28.73 3 +0.00(+0.00%)
Jan 14, 2021 28.73 28.73 28.73 2 +0.00(+0.00%)
Jan 13, 2021 28.73 28.73 28.73 28.73 315 +0.18(+0.64%)
Jan 12, 2021 28.62 28.62 28.55 28.55 376 +0.16(+0.58%)
Jan 11, 2021 28.38 28.38 28.38 28.38 874 -0.40(-1.40%)
Jan 08, 2021 28.72 28.79 28.72 28.79 519 +0.16(+0.57%)
Jan 07, 2021 28.57 28.62 28.52 28.62 7,093 +0.33(+1.15%)
Jan 06, 2021 28.40 28.40 28.30 28.30 472 +0.50(+1.81%)
Jan 05, 2021 27.79 27.79 27.79 73 +0.00(+0.00%)
Jan 04, 2021 27.79 27.79 27.79 1 +0.00(+0.00%)
Dec 31, 2020 27.79 27.79 27.79 260 +0.00(+0.00%)
Dec 30, 2020 27.78 27.79 27.78 27.79 260 +0.09(+0.31%)
Dec 29, 2020 27.71 27.71 27.71 40 +0.00(+0.00%)
Dec 28, 2020 27.69 27.71 27.69 27.71 366 +0.31(+1.14%)
Dec 24, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 23, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 22, 2020 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 21, 2020 27.39 27.39 27.39 6 +0.00(+0.00%)
Dec 18, 2020 27.39 27.39 27.39 4 +0.00(+0.00%)
Dec 17, 2020 27.39 27.39 27.39 3 +0.00(+0.00%)
Dec 16, 2020 27.50 27.50 27.39 27.39 382 +0.29(+1.06%)
Dec 15, 2020 27.11 27.11 27.11 0 +0.00(+0.00%)
Dec 14, 2020 27.11 27.11 27.11 20 +0.00(+0.00%)
Dec 11, 2020 27.11 27.11 27.11 27.11 104 -0.18(-0.65%)
Dec 10, 2020 26.89 27.29 26.89 27.28 97,096 +0.08(+0.30%)
Dec 09, 2020 27.45 27.45 27.20 27.20 242 -0.11(-0.40%)
Dec 08, 2020 27.31 27.31 27.31 0 +0.00(+0.00%)
Dec 07, 2020 27.28 27.31 27.28 27.31 242 -0.04(-0.16%)
Dec 04, 2020 27.30 27.36 27.30 27.36 521 +0.42(+1.57%)
Dec 03, 2020 26.93 26.93 26.93 0 +0.00(+0.00%)
Dec 02, 2020 26.93 26.93 26.93 26.93 121 +0.02(+0.09%)
Dec 01, 2020 26.93 26.96 26.91 26.91 627 +0.94(+3.61%)
Nov 30, 2020 25.97 25.97 25.97 3 +0.00(+0.00%)
Nov 27, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 25, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 24, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 23, 2020 25.97 25.97 25.97 0 +0.00(+0.00%)
Nov 20, 2020 26.05 26.05 25.97 25.97 208 -0.18(-0.67%)
Nov 19, 2020 26.15 26.15 26.15 3 +0.00(+0.00%)
Nov 18, 2020 26.15 26.15 26.15 1 +0.00(+0.00%)
Nov 17, 2020 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 16, 2020 26.18 26.18 26.13 26.15 2,020 +0.35(+1.38%)
Nov 13, 2020 25.79 25.79 25.79 25.79 730 +0.34(+1.32%)
Nov 12, 2020 25.48 25.48 25.46 25.46 31,915 -0.45(-1.73%)
Nov 11, 2020 25.91 25.91 25.91 6 +0.00(+0.00%)
Nov 10, 2020 25.91 25.91 25.91 0 +0.00(+0.00%)
Nov 09, 2020 26.41 26.41 25.91 25.91 782 +1.15(+4.66%)
Nov 06, 2020 24.75 24.75 24.75 13 +0.00(+0.00%)
Nov 05, 2020 24.75 24.75 24.75 1 +0.00(+0.00%)
Nov 04, 2020 24.69 25.02 24.69 24.75 836 +0.31(+1.28%)
Nov 03, 2020 24.54 24.54 24.44 24.44 145 +0.49(+2.07%)
Nov 02, 2020 23.91 23.95 23.91 23.95 488 +0.50(+2.14%)
Oct 30, 2020 23.47 23.48 23.45 23.45 1,460 -0.38(-1.61%)
Oct 29, 2020 23.83 23.83 23.83 1 +0.00(+0.00%)
Oct 28, 2020 24.06 24.30 23.77 23.83 15,877 -0.81(-3.27%)
Oct 27, 2020 24.64 24.64 24.64 206 +0.00(+0.00%)
Oct 26, 2020 24.88 24.88 24.39 24.64 1,333 -0.42(-1.69%)
Oct 23, 2020 25.06 25.06 25.06 4 +0.00(+0.00%)
Oct 22, 2020 24.83 25.09 24.83 25.06 3,730 +0.22(+0.91%)
Oct 21, 2020 24.87 24.87 24.83 24.83 244 -0.10(-0.39%)
Oct 20, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 19, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 16, 2020 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 15, 2020 24.78 24.93 24.78 24.93 169 -0.11(-0.43%)
Oct 14, 2020 25.04 25.04 25.04 25.04 424 -0.02(-0.08%)
Oct 13, 2020 25.04 25.06 25.03 25.06 1,043 -0.17(-0.68%)
Oct 12, 2020 25.23 25.23 25.23 25.23 106 +0.31(+1.25%)
Oct 09, 2020 24.90 24.96 24.88 24.92 1,460 +0.09(+0.37%)
Oct 08, 2020 24.79 24.83 24.79 24.83 106,007 +0.66(+2.71%)
Oct 07, 2020 24.17 24.17 24.17 5 +0.00(+0.00%)
Oct 06, 2020 24.56 24.57 24.17 24.17 428 -0.28(-1.15%)
Oct 05, 2020 24.18 24.45 24.18 24.45 805 +0.58(+2.41%)
Oct 02, 2020 23.88 23.88 23.88 2 +0.00(+0.00%)
Oct 01, 2020 23.88 23.88 23.88 33 +0.00(+0.00%)
Sep 30, 2020 23.88 23.88 23.88 64 +0.00(+0.00%)
Sep 29, 2020 23.88 23.88 23.88 23.88 544 +0.31(+1.31%)
Sep 28, 2020 23.57 23.57 23.57 5 +0.00(+0.00%)
Sep 25, 2020 23.42 23.59 23.42 23.57 521 +0.40(+1.72%)
Sep 24, 2020 23.11 23.32 23.11 23.17 599 +0.01(+0.06%)
Sep 23, 2020 23.64 23.64 23.01 23.15 11,855 -0.43(-1.82%)
Sep 22, 2020 23.55 23.59 23.55 23.58 387 +0.04(+0.15%)
Sep 21, 2020 23.47 23.55 23.47 23.55 148 -0.41(-1.71%)
Sep 18, 2020 23.96 23.97 23.78 23.96 18,223 -0.16(-0.67%)
Sep 17, 2020 24.12 24.12 24.12 33 +0.00(+0.00%)
Sep 16, 2020 24.12 24.12 24.12 115 +0.00(+0.00%)
Sep 15, 2020 24.29 24.29 24.12 24.12 578 -0.05(-0.21%)
Sep 14, 2020 24.18 24.18 24.17 24.17 404 +0.43(+1.80%)
Sep 11, 2020 23.74 23.74 23.74 23.74 12,463 -0.15(-0.62%)
Sep 10, 2020 23.89 23.89 23.89 23.89 106 -0.09(-0.36%)
Sep 09, 2020 24.01 24.01 23.98 23.98 1,047 +0.40(+1.70%)
Sep 08, 2020 23.76 23.85 23.51 23.58 7,682 -0.64(-2.64%)
Sep 04, 2020 23.96 24.21 23.96 24.21 523 -0.13(-0.54%)
Sep 03, 2020 24.35 24.35 24.35 24.35 151 +0.22(+0.91%)
Sep 02, 2020 24.13 24.13 24.13 0 +0.00(+0.00%)
Sep 01, 2020 24.13 24.13 24.13 0 +0.00(+0.00%)
Aug 31, 2020 24.13 24.13 24.13 3 +0.00(+0.00%)
Aug 28, 2020 24.13 24.13 24.13 3 +0.00(+0.00%)
Aug 27, 2020 24.13 24.13 24.13 0 +0.00(+0.00%)
Aug 26, 2020 24.13 24.13 24.13 2 +0.00(+0.00%)
Aug 25, 2020 24.13 24.13 24.13 0 +0.00(+0.00%)
Aug 24, 2020 24.00 24.13 24.00 24.13 1,744 +0.33(+1.40%)
Aug 21, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 20, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 19, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 18, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 17, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 14, 2020 23.79 23.79 23.79 0 +0.00(+0.00%)
Aug 13, 2020 23.79 23.79 23.79 23.79 127 -0.05(-0.20%)
Aug 12, 2020 23.77 23.86 23.77 23.84 2,247 +0.01(+0.04%)
Aug 11, 2020 23.83 23.83 23.83 23.83 292 +0.15(+0.62%)
Aug 10, 2020 23.69 23.69 23.67 23.69 1,397 +0.27(+1.17%)
Aug 07, 2020 23.41 23.41 23.41 3 +0.00(+0.00%)
Aug 06, 2020 23.41 23.41 23.41 23.41 366 +0.15(+0.65%)
Aug 05, 2020 23.26 23.26 23.26 26,452 +0.00(+0.00%)
Aug 04, 2020 23.26 23.26 23.26 0 +0.00(+0.00%)
Aug 03, 2020 23.27 23.29 23.25 23.26 1,921 +0.28(+1.23%)
Jul 31, 2020 22.98 22.98 22.98 22.98 209 -0.32(-1.38%)
Jul 30, 2020 23.30 23.30 23.30 78 +0.00(+0.00%)
Jul 29, 2020 23.30 23.30 23.30 23.30 413 +0.28(+1.22%)
Jul 28, 2020 23.02 23.02 23.02 0 +0.00(+0.00%)
Jul 27, 2020 22.89 23.02 22.89 23.02 628 +0.11(+0.48%)
Jul 24, 2020 22.97 22.97 22.91 22.91 314 -0.23(-0.98%)
Jul 23, 2020 23.07 23.13 23.07 23.13 804 -0.10(-0.42%)
Jul 22, 2020 23.05 23.23 23.05 23.23 375 +0.12(+0.51%)
Jul 21, 2020 23.11 23.21 23.09 23.11 1,259 +0.05(+0.21%)
Jul 20, 2020 23.05 23.06 23.05 23.06 5,333 +0.09(+0.38%)
Jul 17, 2020 22.92 22.98 22.92 22.98 733 +0.04(+0.19%)
Jul 16, 2020 22.93 22.93 22.93 80 +0.00(+0.00%)
Jul 15, 2020 22.90 22.93 22.90 22.93 1,655 +0.35(+1.57%)
Jul 14, 2020 22.49 22.58 22.49 22.58 19,035 +0.25(+1.12%)
Jul 13, 2020 22.69 22.69 22.33 22.33 531 -0.11(-0.49%)
Jul 10, 2020 22.44 22.44 22.44 0 +0.00(+0.00%)
Jul 09, 2020 22.44 22.44 22.44 1 +0.00(+0.00%)
Jul 08, 2020 22.44 22.44 22.44 22.44 412 -0.10(-0.42%)
Jul 07, 2020 22.53 22.53 22.53 22.53 537 +0.32(+1.42%)
Jul 06, 2020 22.22 22.22 22.22 26 +0.00(+0.00%)
Jul 02, 2020 22.22 22.22 22.22 3 +0.00(+0.00%)
Jul 01, 2020 22.17 22.28 21.95 22.22 2,995 +0.13(+0.61%)
Jun 30, 2020 21.91 22.08 21.91 22.08 421 +0.44(+2.04%)
Jun 29, 2020 21.64 21.64 21.64 2 +0.00(+0.00%)
Jun 26, 2020 21.64 21.64 21.64 17 +0.00(+0.00%)
Jun 25, 2020 21.64 21.64 21.64 21.64 392 -0.90(-3.99%)
Jun 24, 2020 22.54 22.54 22.54 73 +0.10(+0.43%)
Jun 23, 2020 22.52 22.52 22.44 22.44 349 +0.07(+0.29%)
Jun 22, 2020 22.30 22.40 22.16 22.38 11,110 -0.02(-0.08%)
Jun 19, 2020 22.40 22.40 22.40 11 +0.00(+0.00%)
Jun 18, 2020 22.40 22.40 22.40 22.40 110 -0.32(-1.42%)
Jun 17, 2020 22.72 22.72 22.72 107 +0.00(+0.00%)
Jun 16, 2020 22.72 22.72 22.72 22.72 105 +0.57(+2.58%)
Jun 15, 2020 22.14 22.15 22.06 22.15 1,693 +0.15(+0.68%)
Jun 12, 2020 22.16 22.16 21.66 22.00 28,189 +0.36(+1.64%)
Jun 11, 2020 22.38 22.38 21.64 21.64 705 -1.32(-5.73%)
Jun 10, 2020 22.96 22.96 22.96 22.96 82,869 -0.35(-1.51%)
Jun 09, 2020 23.36 23.36 23.31 23.31 1,644 -0.22(-0.93%)
Jun 08, 2020 23.49 23.53 23.43 23.53 646 +0.24(+1.04%)
Jun 05, 2020 23.27 23.34 23.24 23.29 315 +0.67(+2.95%)
Jun 04, 2020 22.63 22.63 22.62 22.62 212 -0.04(-0.16%)
Jun 03, 2020 22.38 22.66 22.38 22.66 5,264 +0.57(+2.60%)
Jun 02, 2020 22.08 22.08 22.08 1 +0.00(+0.00%)
Jun 01, 2020 22.08 22.08 22.08 3 +0.00(+0.00%)
May 29, 2020 22.08 22.08 22.08 0 +0.00(+0.00%)
May 28, 2020 22.08 22.08 22.08 22.08 525 +0.99(+4.69%)
May 27, 2020 21.10 21.10 21.10 0 +0.00(+0.00%)
May 26, 2020 21.10 21.10 21.10 5 +0.00(+0.00%)
May 22, 2020 21.10 21.10 21.10 0 +0.00(+0.00%)
May 21, 2020 21.09 21.13 21.09 21.10 4,207 -0.11(-0.52%)
May 20, 2020 21.14 21.21 21.14 21.21 157 +0.19(+0.89%)
May 19, 2020 21.02 21.02 21.02 21.02 105 -0.07(-0.32%)
May 18, 2020 21.14 21.14 21.09 21.09 1,245 +0.74(+3.66%)
May 15, 2020 20.28 20.34 20.28 20.34 420 +0.19(+0.93%)
May 14, 2020 20.16 20.16 20.16 20.16 197 +0.22(+1.09%)
May 13, 2020 20.25 20.26 19.89 19.94 1,888 -0.70(-3.41%)
May 12, 2020 20.99 20.99 20.64 20.64 14,905 -0.34(-1.63%)
May 11, 2020 20.82 20.99 20.80 20.98 4,664 +0.20(+0.96%)
May 08, 2020 20.78 20.78 20.78 20.78 210 +0.90(+4.54%)
May 07, 2020 19.88 19.88 19.88 14 +0.00(+0.00%)
May 06, 2020 19.88 19.88 19.88 50 +0.00(+0.00%)
May 05, 2020 19.88 19.88 19.88 10 +0.00(+0.00%)
May 04, 2020 20.07 20.07 19.88 19.88 434 -1.00(-4.81%)
May 01, 2020 20.88 20.88 20.88 1 +0.00(+0.00%)
Apr 30, 2020 20.85 20.88 20.85 20.88 1,042 -0.41(-1.93%)
Apr 29, 2020 21.06 21.30 21.06 21.30 1,619 +0.64(+3.08%)
Apr 28, 2020 20.91 20.91 20.48 20.66 8,233 +0.32(+1.59%)
Apr 27, 2020 20.34 20.34 20.34 20.34 250 +0.24(+1.21%)
Apr 24, 2020 20.00 20.09 20.00 20.09 631 +0.25(+1.23%)
Apr 23, 2020 20.03 20.03 19.85 19.85 9,889 -0.02(-0.09%)
Apr 22, 2020 19.86 19.87 19.83 19.87 2,897 +0.49(+2.52%)
Apr 21, 2020 19.40 19.40 19.38 19.38 1,179 -0.65(-3.23%)
Apr 20, 2020 20.23 20.23 20.02 20.02 442 -0.34(-1.67%)
Apr 17, 2020 20.21 20.36 20.21 20.36 420 +0.87(+4.48%)
Apr 16, 2020 19.49 19.50 19.49 19.49 1,540 -0.10(-0.53%)
Apr 15, 2020 19.61 19.66 19.59 19.59 3,340 -0.55(-2.71%)
Apr 14, 2020 20.09 20.22 20.02 20.14 3,314 +0.54(+2.76%)
Apr 13, 2020 19.47 19.60 19.39 19.60 6,367 -0.31(-1.56%)
Apr 09, 2020 19.94 19.97 19.91 19.91 525 +0.42(+2.14%)
Apr 08, 2020 19.56 19.56 19.49 19.49 2,839 +0.72(+3.84%)
Apr 07, 2020 19.01 19.33 18.64 18.77 2,473 +0.23(+1.26%)
Apr 06, 2020 18.38 18.61 18.37 18.54 22,311 +1.17(+6.73%)
Apr 03, 2020 17.37 17.37 17.37 17.37 105 -0.13(-0.76%)
Apr 02, 2020 17.51 17.51 17.50 17.50 5,312 +0.09(+0.49%)
Apr 01, 2020 17.62 17.62 17.42 17.42 222 -0.90(-4.93%)
Mar 31, 2020 18.44 18.46 18.29 18.32 1,902 +0.10(+0.57%)
Mar 27, 2020 18.22 18.22 18.22 0 -0.70(-3.69%)
Mar 26, 2020 18.43 18.97 18.43 18.92 1,184 +1.44(+8.27%)
Mar 25, 2020 16.95 18.09 16.95 17.47 1,406 +0.32(+1.87%)
Mar 24, 2020 16.47 17.15 16.47 17.15 2,718 +1.64(+10.59%)
Mar 23, 2020 15.30 15.51 15.30 15.51 142,666 -0.58(-3.61%)
Mar 20, 2020 16.38 16.57 16.09 16.09 5,939 -0.48(-2.91%)
Mar 19, 2020 16.92 16.95 16.44 16.57 17,558 +0.25(+1.51%)
Mar 18, 2020 16.13 16.32 15.79 16.32 1,414 -1.36(-7.67%)
Mar 17, 2020 17.60 17.68 17.12 17.68 2,444 +0.24(+1.36%)
Mar 16, 2020 17.65 17.95 17.12 17.44 4,138 -2.05(-10.50%)
Mar 13, 2020 18.66 19.49 18.32 19.49 10,923 +1.60(+8.96%)
Mar 12, 2020 18.35 18.39 17.82 17.89 7,391 -2.03(-10.21%)
Mar 11, 2020 20.02 20.03 19.92 19.92 862 -1.13(-5.38%)
Mar 10, 2020 20.68 21.05 20.39 21.05 4,897 +1.03(+5.13%)
Mar 09, 2020 20.38 20.46 20.02 20.03 1,730 -1.98(-9.01%)
Mar 06, 2020 22.10 22.10 22.01 22.01 106 -0.53(-2.36%)
Mar 05, 2020 22.77 22.96 22.34 22.54 2,801 -0.98(-4.15%)
Mar 04, 2020 22.87 23.52 22.87 23.52 752 +0.88(+3.90%)
Mar 03, 2020 23.19 23.32 22.63 22.63 1,320 -0.02(-0.10%)
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.