Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.10 30.17 29.45 29.57 2,053,091 -0.53(-1.76%)
Apr 29, 2021 30.31 30.38 29.48 30.10 2,535,410 -0.55(-1.79%)
Apr 28, 2021 29.99 30.84 29.64 30.65 1,837,128 +0.35(+1.17%)
Apr 27, 2021 30.92 31.15 30.27 30.29 1,803,471 -0.72(-2.34%)
Apr 26, 2021 31.50 31.54 30.83 31.02 1,783,929 -0.36(-1.15%)
Apr 23, 2021 31.79 32.01 31.24 31.38 1,222,621 -0.07(-0.24%)
Apr 22, 2021 32.04 32.04 31.21 31.45 1,720,752 -0.83(-2.56%)
Apr 21, 2021 31.38 32.43 31.38 32.28 2,227,667 +0.93(+2.96%)
Apr 20, 2021 30.89 31.45 30.49 31.35 2,340,396 +0.43(+1.38%)
Apr 19, 2021 31.45 31.68 30.63 30.92 1,633,570 -0.47(-1.51%)
Apr 16, 2021 32.09 32.12 31.22 31.40 2,338,273 -0.23(-0.73%)
Apr 15, 2021 30.80 32.37 30.68 31.63 3,185,890 +1.47(+4.87%)
Apr 14, 2021 30.67 30.82 30.13 30.16 1,530,487 -0.61(-1.99%)
Apr 13, 2021 30.76 31.28 30.59 30.78 1,449,571 +0.56(+1.84%)
Apr 12, 2021 30.90 31.03 30.08 30.22 1,508,006 -0.93(-2.98%)
Apr 09, 2021 30.55 31.39 30.34 31.15 1,852,388 -0.07(-0.21%)
Apr 08, 2021 30.56 31.43 30.45 31.21 2,271,838 +1.31(+4.38%)
Apr 07, 2021 30.23 30.34 29.78 29.90 1,556,480 -0.38(-1.26%)
Apr 06, 2021 29.43 30.78 29.36 30.28 2,211,111 +1.17(+4.02%)
Apr 05, 2021 29.22 29.53 28.82 29.11 1,679,051 -0.03(-0.10%)
Apr 01, 2021 28.34 29.25 28.30 29.14 1,870,467 +1.24(+4.43%)
Mar 31, 2021 27.42 28.30 27.10 27.90 2,263,273 +0.64(+2.35%)
Mar 30, 2021 27.23 27.58 26.68 27.26 2,853,613 -0.93(-3.30%)
Mar 29, 2021 28.39 28.52 27.21 28.19 2,554,546 -0.39(-1.37%)
Mar 26, 2021 28.20 28.59 28.01 28.58 1,260,071 +0.25(+0.89%)
Mar 25, 2021 27.93 28.62 27.85 28.33 2,051,904 +0.03(+0.10%)
Mar 24, 2021 28.97 29.21 28.25 28.30 2,425,251 -0.22(-0.78%)
Mar 23, 2021 30.52 30.52 28.52 28.53 4,136,590 -2.18(-7.11%)
Mar 22, 2021 30.66 31.31 30.62 30.71 1,271,271 -0.25(-0.81%)
Mar 19, 2021 31.26 31.36 30.40 30.96 3,368,155 -0.13(-0.42%)
Mar 18, 2021 31.29 31.89 30.86 31.09 2,316,228 -0.96(-2.99%)
Mar 17, 2021 30.61 32.46 30.40 32.05 3,120,135 +1.16(+3.76%)
Mar 16, 2021 31.19 31.31 30.68 30.89 1,927,880 -0.43(-1.36%)
Mar 15, 2021 30.05 31.36 30.05 31.32 3,165,077 +1.51(+5.08%)
Mar 12, 2021 28.41 29.82 28.18 29.80 3,090,614 +0.44(+1.49%)
Mar 11, 2021 29.26 29.58 28.81 29.36 2,172,373 +0.50(+1.74%)
Mar 10, 2021 28.76 29.09 28.19 28.86 2,753,444 +0.22(+0.78%)
Mar 09, 2021 28.78 29.48 28.43 28.64 3,779,248 +1.01(+3.67%)
Mar 08, 2021 28.56 28.75 27.59 27.63 2,653,513 -1.04(-3.63%)
Mar 05, 2021 28.80 28.95 27.23 28.67 3,949,602 -0.06(-0.19%)
Mar 04, 2021 29.30 29.79 28.00 28.72 4,168,494 -0.80(-2.71%)
Mar 03, 2021 30.12 30.14 29.06 29.52 2,883,645 -1.25(-4.08%)
Mar 02, 2021 29.80 31.15 29.80 30.78 2,982,889 +1.02(+3.44%)
Mar 01, 2021 31.54 31.72 29.61 29.75 3,430,924 -0.93(-3.03%)
Feb 26, 2021 31.79 32.22 30.29 30.68 4,206,050 -2.17(-6.62%)
Feb 25, 2021 33.54 34.58 32.40 32.86 4,552,860 -1.25(-3.67%)
Feb 24, 2021 31.75 34.55 31.52 34.11 5,633,140 +2.01(+6.27%)
Feb 23, 2021 31.64 32.19 30.63 32.10 3,336,183 -0.05(-0.14%)
Feb 22, 2021 30.70 32.50 30.37 32.14 4,877,699 +2.01(+6.68%)
Feb 19, 2021 30.29 30.51 29.95 30.13 2,541,522 +0.42(+1.40%)
Feb 18, 2021 29.82 30.23 29.15 29.71 2,630,709 +0.17(+0.56%)
Feb 17, 2021 29.82 30.19 29.16 29.55 3,793,987 -0.82(-2.69%)
Feb 16, 2021 30.51 31.23 30.18 30.36 2,806,595 -0.55(-1.77%)
Feb 12, 2021 30.14 31.16 29.72 30.91 2,479,413 +0.56(+1.83%)
Feb 11, 2021 30.91 31.23 30.18 30.35 1,981,645 -0.48(-1.56%)
Feb 10, 2021 31.03 31.37 30.66 30.84 2,536,418 +0.19(+0.60%)
Feb 09, 2021 31.04 31.17 30.35 30.65 2,386,155 -0.21(-0.69%)
Feb 08, 2021 30.42 31.15 30.19 30.86 3,124,783 +1.13(+3.81%)
Feb 05, 2021 29.51 30.01 28.96 29.73 3,291,794 +0.41(+1.39%)
Feb 04, 2021 28.33 29.39 28.01 29.32 4,339,569 +0.03(+0.09%)
Feb 03, 2021 29.87 29.99 28.96 29.30 3,388,103 +0.08(+0.29%)
Feb 02, 2021 31.37 31.81 29.13 29.21 9,545,909 -4.53(-13.41%)
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.