Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.13 33.29 32.94 33.12 62,600 -0.53(-1.58%)
Apr 29, 2021 33.79 33.82 33.37 33.65 91,058 +0.44(+1.32%)
Apr 28, 2021 32.89 33.23 32.84 33.21 154,880 +0.59(+1.82%)
Apr 27, 2021 32.22 32.64 32.19 32.62 46,921 +0.73(+2.27%)
Apr 26, 2021 31.51 31.96 31.48 31.89 41,730 -0.21(-0.65%)
Apr 23, 2021 31.73 32.19 31.73 32.10 42,000 +0.27(+0.85%)
Apr 22, 2021 31.98 31.98 31.57 31.83 33,131 +0.14(+0.44%)
Apr 21, 2021 31.76 32.29 31.65 31.69 85,403 -0.67(-2.07%)
Apr 20, 2021 32.82 32.83 31.96 32.36 61,715 -0.45(-1.37%)
Apr 19, 2021 32.72 32.93 32.57 32.81 26,287 +0.09(+0.28%)
Apr 16, 2021 33.00 33.00 32.70 32.72 51,700 -0.15(-0.44%)
Apr 15, 2021 32.58 32.95 32.44 32.87 64,391 +0.30(+0.91%)
Apr 14, 2021 31.89 32.80 31.85 32.57 68,235 +0.80(+2.52%)
Apr 13, 2021 31.79 31.83 31.53 31.77 199,737 +0.18(+0.57%)
Apr 12, 2021 31.79 32.03 31.37 31.59 95,413 +0.06(+0.19%)
Apr 09, 2021 31.34 31.57 31.19 31.53 38,300 +0.08(+0.25%)
Apr 08, 2021 31.18 31.52 31.06 31.45 36,050 +0.16(+0.51%)
Apr 07, 2021 31.35 31.48 30.77 31.29 65,522 -0.35(-1.11%)
Apr 06, 2021 32.12 32.34 31.48 31.64 51,381 +0.05(+0.16%)
Apr 05, 2021 31.86 32.09 31.06 31.59 109,974 -0.61(-1.90%)
Apr 01, 2021 32.10 32.66 31.45 32.20 94,300 +0.69(+2.19%)
Mar 31, 2021 31.95 32.36 31.36 31.51 91,948 -0.44(-1.38%)
Mar 30, 2021 31.80 32.20 31.70 31.95 239,017 -0.27(-0.84%)
Mar 29, 2021 31.65 32.26 31.45 32.22 124,357 +0.62(+1.96%)
Mar 26, 2021 31.70 31.80 31.49 31.60 91,700 +0.88(+2.86%)
Mar 25, 2021 31.19 31.26 30.55 30.72 165,610 -1.02(-3.21%)
Mar 24, 2021 30.96 31.93 30.94 31.74 216,767 +1.59(+5.27%)
Mar 23, 2021 30.72 31.06 30.11 30.15 88,441 -1.18(-3.77%)
Mar 22, 2021 31.28 31.65 31.25 31.33 52,223 +0.16(+0.51%)
Mar 19, 2021 30.80 31.37 30.49 31.17 98,400 +0.37(+1.20%)
Mar 18, 2021 32.46 32.47 30.23 30.80 449,758 -2.03(-6.18%)
Mar 17, 2021 33.16 33.31 32.61 32.83 173,016 -0.86(-2.55%)
Mar 16, 2021 33.54 33.91 33.49 33.69 62,016 -0.19(-0.56%)
Mar 15, 2021 33.94 34.03 33.40 33.88 191,151 -0.64(-1.87%)
Mar 12, 2021 34.56 34.68 34.18 34.52 80,900 +0.16(+0.48%)
Mar 11, 2021 33.91 34.45 33.79 34.36 161,555 +0.86(+2.57%)
Mar 10, 2021 32.81 33.50 32.73 33.50 119,582 +0.70(+2.13%)
Mar 09, 2021 33.06 33.06 32.69 32.80 237,501 +0.05(+0.15%)
Mar 08, 2021 32.89 33.04 32.64 32.75 284,174 -0.55(-1.65%)
Mar 05, 2021 32.94 33.30 32.57 33.30 164,800 +1.07(+3.32%)
Mar 04, 2021 31.51 32.50 31.26 32.23 315,192 +0.99(+3.17%)
Mar 03, 2021 31.23 31.66 31.12 31.24 188,225 +0.24(+0.77%)
Mar 02, 2021 31.35 31.55 31.00 31.00 90,442 -0.14(-0.45%)
Mar 01, 2021 31.41 31.66 30.80 31.14 116,491 -0.16(-0.51%)
Feb 26, 2021 31.61 31.70 31.23 31.30 75,900 -0.40(-1.26%)
Feb 25, 2021 31.49 31.80 31.40 31.70 66,900 -0.01(-0.03%)
Feb 24, 2021 31.46 31.85 31.38 31.71 91,669 +0.38(+1.21%)
Feb 23, 2021 30.85 31.38 30.56 31.33 140,682 +0.39(+1.26%)
Feb 22, 2021 30.39 31.04 30.39 30.94 119,705 +0.87(+2.89%)
Feb 19, 2021 30.47 30.75 30.03 30.07 176,300 +0.05(+0.17%)
Feb 18, 2021 30.47 30.47 29.97 30.02 108,444 -0.39(-1.28%)
Feb 17, 2021 30.12 30.50 29.96 30.41 103,811 +0.39(+1.30%)
Feb 16, 2021 29.72 30.05 29.48 30.02 249,898 +0.85(+2.91%)
Feb 12, 2021 28.54 29.26 28.54 29.17 181,800 +0.84(+2.97%)
Feb 11, 2021 28.63 28.64 28.30 28.33 32,066 +0.02(+0.07%)
Feb 10, 2021 28.61 28.63 28.30 28.31 31,828 -0.45(-1.56%)
Feb 09, 2021 28.62 28.85 28.41 28.76 22,051 -0.12(-0.42%)
Feb 08, 2021 28.63 28.91 28.56 28.88 44,917 +0.44(+1.55%)
Feb 05, 2021 28.79 28.81 28.40 28.44 25,600 +0.04(+0.14%)
Feb 04, 2021 28.39 28.42 28.00 28.40 34,509 -0.03(-0.11%)
Feb 03, 2021 28.33 28.55 28.20 28.43 60,649 +0.55(+1.97%)
Feb 02, 2021 28.10 28.15 27.77 27.88 68,158 +0.46(+1.68%)
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.