Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 29.58 29.72 29.41 29.55 3,297,602 +0.13(+0.43%)
Apr 29, 2021 29.34 29.43 29.05 29.42 9,398,634 -0.22(-0.74%)
Apr 28, 2021 29.82 30.04 29.49 29.64 6,439,991 -0.22(-0.74%)
Apr 27, 2021 29.84 29.97 29.77 29.86 2,498,228 -0.04(-0.13%)
Apr 26, 2021 29.97 30.03 29.79 29.90 2,574,408 -0.19(-0.63%)
Apr 23, 2021 29.99 30.21 29.86 30.09 2,895,700 +0.08(+0.26%)
Apr 22, 2021 30.23 30.35 29.95 30.01 5,977,319 -0.35(-1.17%)
Apr 21, 2021 30.04 30.50 30.02 30.37 4,016,671 +0.29(+0.97%)
Apr 20, 2021 30.09 30.19 29.49 30.08 12,912,555 -1.13(-3.61%)
Apr 19, 2021 32.27 32.41 31.01 31.20 11,673,850 -0.71(-2.22%)
Apr 16, 2021 31.66 31.97 31.59 31.91 5,807,268 +0.75(+2.40%)
Apr 15, 2021 30.92 31.19 30.85 31.16 6,466,466 +0.48(+1.57%)
Apr 14, 2021 30.68 30.75 30.42 30.68 3,044,306 +0.09(+0.28%)
Apr 13, 2021 30.38 30.68 30.28 30.60 3,078,827 -0.09(-0.28%)
Apr 12, 2021 30.51 30.79 30.48 30.68 3,200,569 +0.04(+0.13%)
Apr 09, 2021 30.59 30.74 30.41 30.64 4,133,776 -0.70(-2.24%)
Apr 08, 2021 31.14 31.38 31.06 31.34 3,031,529 +0.90(+2.95%)
Apr 07, 2021 30.43 30.56 30.34 30.45 2,450,347 -0.06(-0.21%)
Apr 06, 2021 30.50 30.66 30.40 30.51 2,557,111 -0.16(-0.51%)
Apr 05, 2021 30.36 30.91 30.34 30.67 2,722,560 +0.47(+1.57%)
Apr 01, 2021 30.10 30.23 29.90 30.19 3,136,257 -0.32(-1.06%)
Mar 31, 2021 30.45 30.60 30.36 30.52 3,828,452 +0.22(+0.73%)
Mar 30, 2021 30.54 30.64 30.27 30.30 3,686,445 -0.91(-2.90%)
Mar 29, 2021 30.82 31.23 30.79 31.20 4,177,482 +0.17(+0.56%)
Mar 26, 2021 30.49 31.05 30.46 31.03 4,415,844 +0.54(+1.76%)
Mar 25, 2021 30.08 30.53 30.05 30.49 3,687,394 -0.06(-0.21%)
Mar 24, 2021 30.53 30.71 30.40 30.56 4,828,311 -0.15(-0.50%)
Mar 23, 2021 31.01 31.18 30.58 30.71 4,072,977 -0.05(-0.15%)
Mar 22, 2021 30.20 30.81 30.11 30.76 3,325,903 +0.42(+1.38%)
Mar 19, 2021 30.20 30.41 29.98 30.34 3,197,638 +0.32(+1.06%)
Mar 18, 2021 30.05 30.21 29.90 30.03 2,867,370 +0.05(+0.18%)
Mar 17, 2021 29.55 29.97 29.52 29.97 3,496,332 +0.67(+2.29%)
Mar 16, 2021 29.09 29.31 29.04 29.30 2,460,407 +0.23(+0.80%)
Mar 15, 2021 29.11 29.28 28.96 29.07 5,084,671 +0.12(+0.43%)
Mar 12, 2021 28.72 28.97 28.70 28.94 2,774,556 +0.32(+1.11%)
Mar 11, 2021 28.70 28.83 28.56 28.63 3,302,688 -0.08(-0.27%)
Mar 10, 2021 28.50 28.82 28.26 28.70 3,862,935 +0.32(+1.14%)
Mar 09, 2021 28.60 28.60 28.25 28.38 3,103,465 +0.11(+0.38%)
Mar 08, 2021 28.02 28.57 28.02 28.27 5,226,730 -0.13(-0.46%)
Mar 05, 2021 28.27 28.45 28.15 28.40 3,763,602 +0.43(+1.55%)
Mar 04, 2021 28.05 28.53 27.85 27.97 3,966,852 +0.15(+0.56%)
Mar 03, 2021 27.65 28.10 27.55 27.82 2,866,665 +0.19(+0.70%)
Mar 02, 2021 27.82 27.98 27.61 27.62 5,316,119 -0.05(-0.17%)
Mar 01, 2021 27.58 27.91 27.49 27.67 3,777,171 +0.58(+2.14%)
Feb 26, 2021 27.46 27.48 27.03 27.09 6,565,079 -0.76(-2.72%)
Feb 25, 2021 28.15 28.49 27.74 27.85 5,804,175 -0.86(-2.99%)
Feb 24, 2021 28.34 28.76 28.30 28.70 3,294,588 -0.01(-0.03%)
Feb 23, 2021 28.62 28.79 28.57 28.71 3,123,739 +0.38(+1.34%)
Feb 22, 2021 27.89 28.44 27.85 28.33 3,575,110 +0.31(+1.10%)
Feb 19, 2021 28.15 28.23 28.01 28.02 2,958,595 -0.23(-0.82%)
Feb 18, 2021 28.12 28.33 27.99 28.26 2,815,719 -0.21(-0.73%)
Feb 17, 2021 28.70 28.77 28.22 28.46 4,370,402 -1.42(-4.76%)
Feb 16, 2021 29.75 29.93 29.63 29.89 2,160,790 +0.50(+1.71%)
Feb 12, 2021 28.97 29.39 28.94 29.38 2,375,677 +0.30(+1.04%)
Feb 11, 2021 29.24 29.25 28.92 29.08 1,490,210 -0.15(-0.53%)
Feb 10, 2021 29.44 29.54 29.14 29.24 1,922,107 -0.29(-0.99%)
Feb 09, 2021 29.38 29.64 29.31 29.53 3,470,732 +0.61(+2.11%)
Feb 08, 2021 28.90 29.00 28.78 28.92 3,463,279 +0.15(+0.51%)
Feb 05, 2021 28.46 28.82 28.42 28.77 3,284,481 +0.09(+0.32%)
Feb 04, 2021 28.46 28.68 28.19 28.68 3,005,390 -0.10(-0.35%)
Feb 03, 2021 28.80 28.87 28.56 28.78 1,760,571 +0.01(+0.03%)
Feb 02, 2021 28.75 28.89 28.55 28.77 3,200,353 +0.45(+1.58%)
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.