Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.91 33.50 32.57 32.94 491,582 +0.08(+0.24%)
Apr 29, 2021 32.53 33.32 32.11 32.86 321,019 +0.24(+0.73%)
Apr 28, 2021 32.89 33.19 32.49 32.62 220,781 -0.23(-0.70%)
Apr 27, 2021 32.69 32.95 32.42 32.85 331,994 +0.31(+0.95%)
Apr 26, 2021 32.74 33.07 32.10 32.54 334,543 +0.14(+0.43%)
Apr 23, 2021 31.42 32.90 31.42 32.41 481,951 +1.13(+3.60%)
Apr 22, 2021 31.52 31.93 31.27 31.28 330,174 -0.12(-0.38%)
Apr 21, 2021 30.39 31.48 30.23 31.40 487,391 +0.92(+3.01%)
Apr 20, 2021 31.20 31.20 30.36 30.48 423,001 -1.01(-3.20%)
Apr 19, 2021 31.53 32.04 31.19 31.49 372,578 -0.20(-0.63%)
Apr 16, 2021 31.57 31.86 31.32 31.69 319,628 +0.70(+2.25%)
Apr 15, 2021 31.56 31.56 30.11 30.99 308,148 -0.43(-1.36%)
Apr 14, 2021 30.75 31.86 30.75 31.42 252,273 +0.59(+1.91%)
Apr 13, 2021 31.82 31.95 30.65 30.83 303,290 -1.26(-3.91%)
Apr 12, 2021 31.95 32.46 31.87 32.09 311,175 +0.32(+1.00%)
Apr 09, 2021 31.65 31.83 31.19 31.77 406,307 +0.43(+1.37%)
Apr 08, 2021 31.07 31.64 30.46 31.34 866,147 +0.05(+0.16%)
Apr 07, 2021 31.18 31.84 30.95 31.29 405,598 -0.04(-0.13%)
Apr 06, 2021 31.37 31.83 31.15 31.33 331,686 -0.10(-0.32%)
Apr 05, 2021 31.23 31.70 30.83 31.43 426,704 +0.84(+2.74%)
Apr 01, 2021 30.03 30.69 29.87 30.59 287,124 +0.40(+1.32%)
Mar 31, 2021 30.34 30.72 29.98 30.19 454,601 -0.22(-0.72%)
Mar 30, 2021 29.98 31.07 29.51 30.41 256,832 +0.87(+2.94%)
Mar 29, 2021 30.15 30.88 29.54 29.54 369,270 -1.19(-3.86%)
Mar 26, 2021 30.59 30.79 30.08 30.73 291,036 +0.79(+2.63%)
Mar 25, 2021 29.18 30.21 28.56 29.94 449,690 +0.55(+1.86%)
Mar 24, 2021 30.62 31.48 29.36 29.40 384,150 -0.73(-2.42%)
Mar 23, 2021 31.07 31.45 29.94 30.12 431,105 -1.23(-3.91%)
Mar 22, 2021 31.81 31.81 30.80 31.35 309,785 -0.95(-2.93%)
Mar 19, 2021 32.25 32.66 31.31 32.30 1,261,359 -0.19(-0.58%)
Mar 18, 2021 33.55 34.64 32.42 32.49 406,972 -0.53(-1.60%)
Mar 17, 2021 32.68 33.19 32.33 33.01 900,972 +0.67(+2.06%)
Mar 16, 2021 31.70 32.42 31.43 32.35 406,564 +0.28(+0.87%)
Mar 15, 2021 32.62 32.75 31.44 32.07 366,317 -0.73(-2.22%)
Mar 12, 2021 33.05 33.63 32.56 32.79 447,139 +0.21(+0.64%)
Mar 11, 2021 32.23 32.86 32.04 32.58 298,838 +0.21(+0.65%)
Mar 10, 2021 31.81 32.70 31.65 32.38 420,610 +0.67(+2.11%)
Mar 09, 2021 31.37 32.54 30.35 31.71 810,017 -0.15(-0.47%)
Mar 08, 2021 31.24 32.08 30.66 31.86 433,172 +1.41(+4.62%)
Mar 05, 2021 30.74 31.15 29.61 30.45 592,908 +0.39(+1.29%)
Mar 04, 2021 29.65 30.44 29.35 30.06 682,691 +0.36(+1.21%)
Mar 03, 2021 28.74 30.28 28.74 29.70 701,916 +1.26(+4.41%)
Mar 02, 2021 28.03 28.79 28.03 28.45 314,899 +0.31(+1.10%)
Mar 01, 2021 27.58 28.41 26.98 28.14 291,681 +1.40(+5.22%)
Feb 26, 2021 26.92 27.36 26.22 26.74 416,540 -0.47(-1.72%)
Feb 25, 2021 28.30 28.30 27.02 27.21 327,816 -0.69(-2.47%)
Feb 24, 2021 27.51 28.16 27.49 27.90 315,748 +0.65(+2.38%)
Feb 23, 2021 27.50 28.05 27.12 27.25 410,361 +0.02(+0.07%)
Feb 22, 2021 26.73 27.63 26.62 27.23 219,901 +0.37(+1.37%)
Feb 19, 2021 26.41 26.88 26.24 26.86 293,444 +0.69(+2.63%)
Feb 18, 2021 26.44 26.88 26.02 26.18 210,798 -0.53(-1.98%)
Feb 17, 2021 26.50 27.16 26.48 26.70 212,018 -0.10(-0.37%)
Feb 16, 2021 26.88 27.27 26.64 26.80 297,753 +0.32(+1.20%)
Feb 12, 2021 25.59 26.64 25.59 26.48 234,855 +0.73(+2.83%)
Feb 11, 2021 26.29 26.68 25.31 25.76 340,880 -0.44(-1.67%)
Feb 10, 2021 26.82 26.87 25.98 26.20 340,193 -0.36(-1.35%)
Feb 09, 2021 26.20 26.76 25.95 26.55 243,515 +0.29(+1.10%)
Feb 08, 2021 25.54 26.30 25.45 26.27 208,658 +0.84(+3.29%)
Feb 05, 2021 25.94 25.94 24.96 25.43 181,753 -0.10(-0.39%)
Feb 04, 2021 24.73 26.10 24.58 25.53 294,312 +0.85(+3.43%)
Feb 03, 2021 24.73 24.79 23.81 24.68 226,634 -0.16(-0.64%)
Feb 02, 2021 25.61 25.63 24.81 24.84 324,117 -0.23(-0.91%)
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.