Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.20 32.51 31.74 32.02 84,361 -0.14(-0.45%)
Apr 29, 2021 32.24 32.40 31.75 32.17 21,515 +0.04(+0.12%)
Apr 28, 2021 32.16 32.35 31.91 32.13 24,405 -0.12(-0.36%)
Apr 27, 2021 32.57 32.84 32.06 32.24 52,735 -0.33(-1.00%)
Apr 26, 2021 32.66 32.79 32.10 32.57 42,140 +0.22(+0.68%)
Apr 23, 2021 31.76 32.56 31.71 32.35 42,389 +0.73(+2.31%)
Apr 22, 2021 32.02 32.29 31.45 31.62 37,086 -0.46(-1.44%)
Apr 21, 2021 31.49 32.29 31.14 32.08 30,357 +0.59(+1.86%)
Apr 20, 2021 32.19 32.29 31.02 31.49 46,414 -0.70(-2.18%)
Apr 19, 2021 32.58 32.66 31.71 32.19 55,243 -0.38(-1.18%)
Apr 16, 2021 32.19 33.11 31.87 32.58 64,781 +0.65(+2.05%)
Apr 15, 2021 32.16 32.16 31.26 31.93 28,874 +0.24(+0.76%)
Apr 14, 2021 31.22 32.20 31.20 31.68 31,983 +0.42(+1.35%)
Apr 13, 2021 31.80 31.80 30.87 31.26 49,858 -0.54(-1.69%)
Apr 12, 2021 32.00 32.00 31.51 31.80 49,556 -0.15(-0.48%)
Apr 09, 2021 31.89 32.15 31.41 31.95 71,238 +0.17(+0.54%)
Apr 08, 2021 31.87 32.06 31.44 31.78 69,758 +0.06(+0.18%)
Apr 07, 2021 33.13 33.13 31.60 31.72 55,490 -1.45(-4.37%)
Apr 06, 2021 32.39 33.46 32.39 33.17 72,661 +0.64(+1.98%)
Apr 05, 2021 33.03 33.20 32.06 32.53 45,414 -0.02(-0.06%)
Apr 01, 2021 31.93 32.63 31.69 32.55 48,013 +0.36(+1.13%)
Mar 31, 2021 31.51 32.48 31.48 32.18 113,102 +0.60(+1.88%)
Mar 30, 2021 30.95 32.40 30.67 31.59 58,580 +0.55(+1.76%)
Mar 29, 2021 31.81 32.72 31.04 31.04 86,587 -1.09(-3.41%)
Mar 26, 2021 30.58 32.32 30.58 32.14 144,352 +2.15(+7.17%)
Mar 25, 2021 31.21 31.53 29.94 29.99 130,255 -0.50(-1.64%)
Mar 24, 2021 31.36 31.94 30.24 30.48 130,232 -0.68(-2.19%)
Mar 23, 2021 32.46 32.69 30.96 31.17 75,692 -1.79(-5.42%)
Mar 22, 2021 34.76 34.76 32.40 32.95 81,728 -0.85(-2.53%)
Mar 19, 2021 34.78 34.94 33.32 33.81 419,724 -1.31(-3.72%)
Mar 18, 2021 35.79 36.09 34.73 35.11 83,659 -0.84(-2.32%)
Mar 17, 2021 35.73 35.95 35.16 35.95 59,649 +0.35(+0.97%)
Mar 16, 2021 36.98 36.98 34.50 35.60 80,116 -1.12(-3.06%)
Mar 15, 2021 37.68 37.68 35.66 36.73 151,081 -0.63(-1.70%)
Mar 12, 2021 36.22 38.15 36.09 37.36 83,215 +1.28(+3.54%)
Mar 11, 2021 35.50 36.34 35.01 36.08 72,272 +1.12(+3.21%)
Mar 10, 2021 33.07 35.06 33.07 34.96 79,726 +1.74(+5.23%)
Mar 09, 2021 33.71 33.85 32.71 33.22 73,467 -0.27(-0.80%)
Mar 08, 2021 31.32 33.61 31.19 33.49 106,031 +2.43(+7.82%)
Mar 05, 2021 30.50 31.06 29.71 31.06 97,796 +1.52(+5.13%)
Mar 04, 2021 31.09 31.09 29.47 29.54 95,730 -1.37(-4.44%)
Mar 03, 2021 31.01 31.19 30.41 30.92 76,956 +0.27(+0.88%)
Mar 02, 2021 31.31 31.54 30.02 30.65 71,153 -0.05(-0.16%)
Mar 01, 2021 30.76 31.18 30.25 30.70 89,475 +0.64(+2.14%)
Feb 26, 2021 30.68 30.88 29.90 30.05 76,029 -0.29(-0.95%)
Feb 25, 2021 31.23 31.23 30.28 30.34 80,076 -0.83(-2.65%)
Feb 24, 2021 29.89 31.68 29.59 31.17 98,900 +1.59(+5.39%)
Feb 23, 2021 29.73 30.22 28.15 29.57 47,248 -0.35(-1.16%)
Feb 22, 2021 29.62 30.46 29.50 29.92 64,887 +0.44(+1.48%)
Feb 19, 2021 29.08 29.64 28.54 29.48 68,114 +0.53(+1.82%)
Feb 18, 2021 29.30 29.68 28.36 28.95 61,119 -0.39(-1.33%)
Feb 17, 2021 29.47 29.78 29.04 29.34 66,772 -0.29(-0.97%)
Feb 16, 2021 30.32 30.64 29.26 29.63 85,367 -0.73(-2.42%)
Feb 12, 2021 30.24 30.71 29.98 30.36 61,865 +0.21(+0.68%)
Feb 11, 2021 29.88 30.23 29.51 30.16 70,942 +0.62(+2.09%)
Feb 10, 2021 29.70 30.02 29.14 29.54 83,183 -0.09(-0.31%)
Feb 09, 2021 29.02 30.60 28.95 29.63 150,525 +0.82(+2.85%)
Feb 08, 2021 27.20 28.94 27.20 28.81 110,409 +1.84(+6.83%)
Feb 05, 2021 27.44 27.45 26.76 26.97 48,727 -0.07(-0.27%)
Feb 04, 2021 27.03 27.22 26.60 27.04 58,564 +0.31(+1.16%)
Feb 03, 2021 26.68 27.22 26.33 26.73 67,636 +0.04(+0.14%)
Feb 02, 2021 27.38 27.61 26.44 26.69 71,752 -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.