Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.29 31.41 31.17 31.26 1,508,303 -0.01(-0.04%)
Apr 29, 2021 31.23 31.46 31.12 31.27 1,274,441 +0.27(+0.87%)
Apr 28, 2021 30.81 31.06 30.80 31.00 1,842,659 +0.21(+0.69%)
Apr 27, 2021 30.93 30.93 30.76 30.79 1,557,458 -0.06(-0.19%)
Apr 26, 2021 30.91 30.98 30.77 30.85 1,501,176 +0.03(+0.09%)
Apr 23, 2021 30.76 30.86 30.60 30.82 7,562,980 +0.05(+0.17%)
Apr 22, 2021 30.95 31.02 30.76 30.77 1,574,349 -0.18(-0.58%)
Apr 21, 2021 30.69 30.98 30.62 30.95 1,301,362 +0.30(+0.97%)
Apr 20, 2021 30.62 30.79 30.58 30.65 2,106,469 -0.05(-0.15%)
Apr 19, 2021 30.83 30.93 30.66 30.70 2,127,039 -0.04(-0.13%)
Apr 16, 2021 30.84 30.85 30.65 30.74 3,648,707 +0.03(+0.09%)
Apr 15, 2021 30.64 30.75 30.62 30.71 1,213,263 +0.11(+0.37%)
Apr 14, 2021 30.71 30.72 30.53 30.60 3,104,433 -0.08(-0.26%)
Apr 13, 2021 30.43 30.74 30.41 30.68 1,607,435 +0.17(+0.54%)
Apr 12, 2021 30.60 30.66 30.45 30.51 1,399,058 -0.07(-0.22%)
Apr 09, 2021 30.43 30.58 30.34 30.58 2,120,452 +0.17(+0.54%)
Apr 08, 2021 30.51 30.52 30.25 30.41 1,512,954 +0.03(+0.09%)
Apr 07, 2021 30.37 30.39 30.22 30.39 1,286,739 +0.03(+0.09%)
Apr 06, 2021 30.41 30.46 30.28 30.36 1,034,508 +0.02(+0.07%)
Apr 05, 2021 30.17 30.52 30.17 30.34 1,355,506 +0.17(+0.57%)
Apr 01, 2021 29.96 30.17 29.78 30.17 1,474,597 +0.30(+1.02%)
Mar 31, 2021 30.14 30.20 29.85 29.86 2,632,756 -0.29(-0.97%)
Mar 30, 2021 30.33 30.33 30.03 30.16 1,275,672 -0.19(-0.63%)
Mar 29, 2021 30.23 30.37 30.12 30.35 5,134,093 +0.09(+0.28%)
Mar 26, 2021 30.16 30.32 30.08 30.26 1,394,640 +0.09(+0.28%)
Mar 25, 2021 30.25 30.30 30.12 30.18 1,504,027 -0.07(-0.22%)
Mar 24, 2021 30.28 30.41 30.14 30.24 1,685,436 -0.03(-0.11%)
Mar 23, 2021 30.36 30.47 30.23 30.27 7,326,874 -0.18(-0.59%)
Mar 22, 2021 30.05 30.48 29.98 30.45 2,250,363 +0.44(+1.48%)
Mar 19, 2021 30.06 30.15 29.77 30.01 2,222,628 -0.01(-0.04%)
Mar 18, 2021 29.98 30.29 29.97 30.02 2,065,404 -0.04(-0.13%)
Mar 17, 2021 29.73 30.11 29.51 30.06 4,629,514 +0.38(+1.27%)
Mar 16, 2021 29.65 29.78 29.55 29.69 4,550,179 +0.03(+0.11%)
Mar 15, 2021 30.10 30.21 29.53 29.65 3,111,091 -0.38(-1.26%)
Mar 12, 2021 29.97 30.06 29.76 30.03 1,974,443 +0.65(+2.22%)
Mar 11, 2021 29.55 29.65 29.36 29.38 5,471,273 -0.08(-0.28%)
Mar 10, 2021 29.31 29.52 29.17 29.46 2,092,339 +0.33(+1.12%)
Mar 09, 2021 29.36 29.45 29.14 29.14 2,936,084 +0.01(+0.04%)
Mar 08, 2021 28.78 29.26 28.57 29.12 3,184,945 +0.37(+1.29%)
Mar 05, 2021 28.21 28.82 28.18 28.75 4,244,783 +0.66(+2.37%)
Mar 04, 2021 28.13 28.44 28.02 28.09 3,509,891 +0.04(+0.14%)
Mar 03, 2021 28.05 28.21 27.84 28.05 1,907,296 -0.04(-0.16%)
Mar 02, 2021 27.77 28.22 27.77 28.09 2,935,646 +0.33(+1.17%)
Mar 01, 2021 27.63 27.89 27.56 27.77 1,806,548 +0.45(+1.64%)
Feb 26, 2021 27.85 27.91 27.31 27.32 2,602,024 -0.53(-1.90%)
Feb 25, 2021 27.98 28.16 27.83 27.85 1,863,909 -0.13(-0.46%)
Feb 24, 2021 27.81 28.11 27.70 27.98 2,024,176 +0.09(+0.32%)
Feb 23, 2021 27.92 28.00 27.64 27.89 2,305,992 +0.04(+0.16%)
Feb 22, 2021 27.89 27.92 27.76 27.84 1,810,220 +0.03(+0.09%)
Feb 19, 2021 28.27 28.27 27.77 27.82 1,735,413 -0.26(-0.91%)
Feb 18, 2021 28.07 28.14 27.90 28.07 1,383,975 -0.05(-0.18%)
Feb 17, 2021 27.84 28.18 27.79 28.13 1,746,549 +0.19(+0.66%)
Feb 16, 2021 27.99 28.09 27.89 27.94 1,181,252 +0.04(+0.14%)
Feb 12, 2021 27.64 27.92 27.61 27.90 980,396 +0.06(+0.21%)
Feb 11, 2021 28.02 28.10 27.82 27.84 1,492,798 -0.12(-0.43%)
Feb 10, 2021 27.98 27.98 27.83 27.97 1,563,722 +0.09(+0.32%)
Feb 09, 2021 27.92 27.97 27.81 27.88 1,788,656 -0.01(-0.05%)
Feb 08, 2021 27.86 27.95 27.81 27.89 1,690,804 +0.14(+0.51%)
Feb 05, 2021 28.07 28.07 27.72 27.75 2,157,528 -0.19(-0.69%)
Feb 04, 2021 27.50 27.97 27.50 27.94 1,834,168 +0.54(+1.96%)
Feb 03, 2021 27.56 27.60 27.33 27.40 1,357,163 -0.10(-0.37%)
Feb 02, 2021 27.16 27.53 27.16 27.51 1,344,598 +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.