Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 28.70 28.83 28.53 28.67 3,398,671 +0.12(+0.43%)
Apr 29, 2021 28.47 28.56 28.19 28.55 9,686,694 -0.21(-0.74%)
Apr 28, 2021 28.94 29.14 28.62 28.76 6,637,371 -0.21(-0.74%)
Apr 27, 2021 28.95 29.08 28.88 28.98 2,574,797 -0.04(-0.13%)
Apr 26, 2021 29.07 29.13 28.90 29.01 2,653,311 -0.18(-0.63%)
Apr 23, 2021 29.10 29.31 28.97 29.20 2,984,451 +0.08(+0.26%)
Apr 22, 2021 29.33 29.45 29.06 29.12 6,160,518 -0.34(-1.17%)
Apr 21, 2021 29.14 29.59 29.12 29.46 4,139,779 +0.28(+0.97%)
Apr 20, 2021 29.20 29.30 28.61 29.18 13,308,313 -1.09(-3.61%)
Apr 19, 2021 31.31 31.44 30.08 30.27 12,031,643 -0.69(-2.22%)
Apr 16, 2021 30.72 31.02 30.65 30.96 5,985,256 +0.73(+2.40%)
Apr 15, 2021 30.00 30.26 29.93 30.24 6,664,658 +0.47(+1.57%)
Apr 14, 2021 29.76 29.83 29.51 29.77 3,137,611 +0.08(+0.28%)
Apr 13, 2021 29.48 29.76 29.38 29.69 3,173,190 -0.08(-0.28%)
Apr 12, 2021 29.60 29.87 29.57 29.77 3,298,664 +0.04(+0.13%)
Apr 09, 2021 29.68 29.83 29.50 29.73 4,260,473 -0.68(-2.24%)
Apr 08, 2021 30.21 30.44 30.14 30.41 3,124,443 +0.87(+2.95%)
Apr 07, 2021 29.53 29.66 29.43 29.54 2,525,448 -0.06(-0.21%)
Apr 06, 2021 29.59 29.75 29.50 29.60 2,635,484 -0.15(-0.51%)
Apr 05, 2021 29.46 29.99 29.43 29.76 2,806,004 +0.46(+1.57%)
Apr 01, 2021 29.20 29.33 29.01 29.30 3,232,381 -0.31(-1.06%)
Mar 31, 2021 29.54 29.69 29.46 29.61 3,945,790 +0.21(+0.73%)
Mar 30, 2021 29.63 29.72 29.37 29.40 3,799,432 -0.88(-2.90%)
Mar 29, 2021 29.90 30.30 29.87 30.27 4,305,518 +0.17(+0.56%)
Mar 26, 2021 29.59 30.13 29.56 30.11 4,551,186 +0.52(+1.76%)
Mar 25, 2021 29.18 29.63 29.16 29.59 3,800,409 -0.07(-0.24%)
Mar 24, 2021 29.63 29.81 29.50 29.66 4,974,803 -0.15(-0.50%)
Mar 23, 2021 30.09 30.27 29.68 29.81 4,196,553 -0.04(-0.15%)
Mar 22, 2021 29.31 29.90 29.22 29.85 3,426,812 +0.40(+1.38%)
Mar 19, 2021 29.31 29.52 29.10 29.45 3,294,655 +0.31(+1.05%)
Mar 18, 2021 29.16 29.32 29.02 29.14 2,954,367 +0.05(+0.18%)
Mar 17, 2021 28.68 29.09 28.65 29.09 3,602,412 +0.65(+2.29%)
Mar 16, 2021 28.23 28.45 28.19 28.44 2,535,056 +0.22(+0.80%)
Mar 15, 2021 28.25 28.42 28.11 28.21 5,238,941 +0.12(+0.43%)
Mar 12, 2021 27.87 28.11 27.85 28.09 2,858,737 +0.31(+1.11%)
Mar 11, 2021 27.86 27.98 27.72 27.78 3,402,892 -0.08(-0.27%)
Mar 10, 2021 27.66 27.97 27.43 27.86 3,980,138 +0.32(+1.14%)
Mar 09, 2021 27.75 27.75 27.42 27.54 3,197,625 +0.10(+0.38%)
Mar 08, 2021 27.20 27.73 27.19 27.44 5,385,310 -0.13(-0.46%)
Mar 05, 2021 27.44 27.61 27.32 27.57 3,877,791 +0.42(+1.55%)
Mar 04, 2021 27.22 27.69 27.03 27.15 4,087,208 +0.15(+0.56%)
Mar 03, 2021 26.83 27.27 26.73 27.00 2,953,640 +0.19(+0.70%)
Mar 02, 2021 27.00 27.15 26.80 26.81 5,477,412 -0.04(-0.17%)
Mar 01, 2021 26.77 27.09 26.68 26.85 3,891,771 +0.56(+2.14%)
Feb 26, 2021 26.65 26.67 26.23 26.29 6,764,265 -0.73(-2.72%)
Feb 25, 2021 27.32 27.65 26.92 27.03 5,980,275 -0.83(-2.99%)
Feb 24, 2021 27.51 27.91 27.47 27.86 3,394,547 -0.01(-0.03%)
Feb 23, 2021 27.78 27.94 27.72 27.87 3,218,514 +0.37(+1.34%)
Feb 22, 2021 27.07 27.60 27.03 27.50 3,683,580 +0.30(+1.10%)
Feb 19, 2021 27.32 27.40 27.18 27.20 3,048,360 -0.22(-0.82%)
Feb 18, 2021 27.30 27.50 27.16 27.42 2,901,149 -0.20(-0.73%)
Feb 17, 2021 27.86 27.92 27.39 27.63 4,503,001 -1.38(-4.76%)
Feb 16, 2021 28.87 29.04 28.76 29.01 2,226,349 +0.49(+1.71%)
Feb 12, 2021 28.12 28.53 28.09 28.52 2,447,755 +0.29(+1.04%)
Feb 11, 2021 28.38 28.38 28.07 28.23 1,535,424 -0.15(-0.53%)
Feb 10, 2021 28.57 28.67 28.28 28.38 1,980,424 -0.29(-0.99%)
Feb 09, 2021 28.52 28.76 28.44 28.66 3,576,035 +0.59(+2.11%)
Feb 08, 2021 28.05 28.14 27.93 28.07 3,568,356 +0.14(+0.51%)
Feb 05, 2021 27.62 27.97 27.58 27.93 3,384,133 +0.09(+0.32%)
Feb 04, 2021 27.62 27.84 27.36 27.84 3,096,575 -0.10(-0.35%)
Feb 03, 2021 27.95 28.02 27.72 27.93 1,813,987 +0.01(+0.03%)
Feb 02, 2021 27.90 28.04 27.71 27.93 3,297,453 +0.43(+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.