Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.19 32.49 31.73 32.00 84,405 -0.14(-0.45%)
Apr 29, 2021 32.23 32.38 31.74 32.15 21,526 +0.04(+0.12%)
Apr 28, 2021 32.14 32.33 31.89 32.11 24,418 -0.12(-0.36%)
Apr 27, 2021 32.55 32.82 32.04 32.23 52,762 -0.33(-1.00%)
Apr 26, 2021 32.65 32.77 32.08 32.55 42,162 +0.22(+0.68%)
Apr 23, 2021 31.75 32.54 31.69 32.33 42,411 +0.73(+2.31%)
Apr 22, 2021 32.00 32.27 31.43 31.60 37,106 -0.46(-1.44%)
Apr 21, 2021 31.48 32.27 31.12 32.06 30,373 +0.59(+1.86%)
Apr 20, 2021 32.18 32.27 31.01 31.48 46,438 -0.70(-2.18%)
Apr 19, 2021 32.56 32.65 31.70 32.18 55,272 -0.38(-1.18%)
Apr 16, 2021 32.18 33.09 31.85 32.56 64,815 +0.65(+2.05%)
Apr 15, 2021 32.14 32.14 31.24 31.91 28,889 +0.24(+0.76%)
Apr 14, 2021 31.21 32.19 31.19 31.67 32,000 +0.42(+1.35%)
Apr 13, 2021 31.78 31.78 30.85 31.25 49,884 -0.54(-1.69%)
Apr 12, 2021 31.99 31.99 31.50 31.78 49,582 -0.15(-0.48%)
Apr 09, 2021 31.87 32.13 31.39 31.94 71,275 +0.17(+0.54%)
Apr 08, 2021 31.85 32.04 31.42 31.76 69,795 +0.06(+0.18%)
Apr 07, 2021 33.11 33.11 31.58 31.71 55,519 -1.45(-4.37%)
Apr 06, 2021 32.37 33.44 32.37 33.16 72,699 +0.64(+1.98%)
Apr 05, 2021 33.01 33.18 32.04 32.51 45,438 -0.02(-0.06%)
Apr 01, 2021 31.92 32.61 31.68 32.53 48,038 +0.36(+1.13%)
Mar 31, 2021 31.50 32.47 31.47 32.17 113,161 +0.59(+1.88%)
Mar 30, 2021 30.93 32.38 30.65 31.57 58,610 +0.55(+1.76%)
Mar 29, 2021 31.79 32.70 31.03 31.03 86,632 -1.09(-3.41%)
Mar 26, 2021 30.56 32.30 30.56 32.12 144,427 +2.15(+7.17%)
Mar 25, 2021 31.20 31.51 29.92 29.97 130,323 -0.50(-1.64%)
Mar 24, 2021 31.34 31.93 30.22 30.47 130,300 -0.68(-2.19%)
Mar 23, 2021 32.45 32.68 30.95 31.15 75,731 -1.78(-5.42%)
Mar 22, 2021 34.74 34.74 32.38 32.94 81,771 -0.85(-2.53%)
Mar 19, 2021 34.76 34.93 33.30 33.79 419,944 -1.31(-3.72%)
Mar 18, 2021 35.78 36.07 34.71 35.09 83,703 -0.83(-2.32%)
Mar 17, 2021 35.71 35.93 35.14 35.93 59,681 +0.35(+0.97%)
Mar 16, 2021 36.96 36.96 34.48 35.58 80,158 -1.12(-3.06%)
Mar 15, 2021 37.66 37.66 35.64 36.71 151,160 -0.63(-1.70%)
Mar 12, 2021 36.20 38.13 36.07 37.34 83,259 +1.28(+3.54%)
Mar 11, 2021 35.48 36.32 34.99 36.06 72,310 +1.12(+3.21%)
Mar 10, 2021 33.05 35.05 33.05 34.94 79,768 +1.74(+5.23%)
Mar 09, 2021 33.69 33.83 32.70 33.20 73,505 -0.27(-0.80%)
Mar 08, 2021 31.30 33.59 31.17 33.47 106,086 +2.43(+7.82%)
Mar 05, 2021 30.49 31.04 29.69 31.04 97,848 +1.52(+5.13%)
Mar 04, 2021 31.07 31.07 29.45 29.53 95,780 -1.37(-4.44%)
Mar 03, 2021 31.00 31.17 30.39 30.90 76,996 +0.27(+0.88%)
Mar 02, 2021 31.29 31.52 30.00 30.63 71,190 -0.05(-0.16%)
Mar 01, 2021 30.74 31.16 30.24 30.68 89,522 +0.64(+2.14%)
Feb 26, 2021 30.66 30.87 29.88 30.04 76,069 -0.29(-0.95%)
Feb 25, 2021 31.21 31.21 30.26 30.32 80,118 -0.83(-2.65%)
Feb 24, 2021 29.88 31.67 29.58 31.15 98,952 +1.59(+5.39%)
Feb 23, 2021 29.71 30.20 28.14 29.56 47,273 -0.35(-1.16%)
Feb 22, 2021 29.61 30.44 29.49 29.90 64,921 +0.44(+1.48%)
Feb 19, 2021 29.07 29.63 28.53 29.47 68,149 +0.53(+1.82%)
Feb 18, 2021 29.28 29.66 28.34 28.94 61,151 -0.39(-1.33%)
Feb 17, 2021 29.46 29.77 29.03 29.33 66,807 -0.29(-0.97%)
Feb 16, 2021 30.30 30.62 29.25 29.61 85,412 -0.73(-2.42%)
Feb 12, 2021 30.23 30.69 29.97 30.35 61,897 +0.21(+0.68%)
Feb 11, 2021 29.87 30.21 29.49 30.14 70,979 +0.62(+2.09%)
Feb 10, 2021 29.69 30.00 29.12 29.53 83,226 -0.09(-0.31%)
Feb 09, 2021 29.00 30.58 28.94 29.62 150,603 +0.82(+2.85%)
Feb 08, 2021 27.18 28.93 27.18 28.79 110,467 +1.84(+6.83%)
Feb 05, 2021 27.43 27.43 26.74 26.95 48,752 -0.07(-0.26%)
Feb 04, 2021 27.02 27.20 26.59 27.03 58,595 +0.31(+1.16%)
Feb 03, 2021 26.66 27.21 26.32 26.72 67,671 +0.04(+0.14%)
Feb 02, 2021 27.37 27.60 26.43 26.68 71,789 -0.21(-0.78%)
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.