Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.85 31.85 31.62 31.62 2,814 -0.20(-0.64%)
Apr 29, 2021 31.65 31.84 31.65 31.83 1,676 -0.03(-0.10%)
Apr 28, 2021 31.93 31.93 31.86 31.86 5,747 -0.09(-0.27%)
Apr 27, 2021 32.09 32.10 31.95 31.95 2,807 +0.32(+1.01%)
Apr 26, 2021 31.47 31.63 31.33 31.63 5,043 +0.12(+0.38%)
Apr 23, 2021 31.39 31.55 31.30 31.51 2,312 +0.13(+0.40%)
Apr 22, 2021 31.58 31.65 31.37 31.38 2,131 -0.13(-0.41%)
Apr 21, 2021 31.51 31.51 31.51 196 +0.00(+0.00%)
Apr 20, 2021 32.06 32.06 31.28 31.51 4,725 -0.59(-1.83%)
Apr 19, 2021 32.10 32.10 32.10 32.10 648 +0.46(+1.45%)
Apr 16, 2021 31.51 31.76 31.51 31.64 3,417 +0.09(+0.27%)
Apr 15, 2021 31.43 31.55 31.43 31.55 1,754 +0.12(+0.40%)
Apr 14, 2021 31.24 31.65 31.24 31.43 2,980 +0.38(+1.21%)
Apr 13, 2021 31.48 31.48 30.93 31.05 542 -0.12(-0.39%)
Apr 12, 2021 31.56 31.64 30.99 31.18 290,719 -0.37(-1.16%)
Apr 09, 2021 31.75 31.87 31.37 31.55 414,858 -0.01(-0.02%)
Apr 08, 2021 31.88 31.88 31.48 31.55 27,202 -0.07(-0.22%)
Apr 07, 2021 31.55 31.62 31.55 31.62 15,066 -0.07(-0.22%)
Apr 06, 2021 31.83 32.01 31.69 31.69 250,988 -0.09(-0.28%)
Apr 05, 2021 31.80 31.94 31.78 31.78 2,094 +0.25(+0.78%)
Apr 01, 2021 31.86 31.86 31.38 31.54 2,010 +0.10(+0.32%)
Mar 31, 2021 31.57 31.67 31.44 31.44 2,823 -0.01(-0.03%)
Mar 30, 2021 31.45 31.45 31.35 31.45 2,175 +0.24(+0.78%)
Mar 29, 2021 31.82 31.82 31.10 31.20 2,646 -0.00(-0.02%)
Mar 26, 2021 31.17 31.54 30.78 31.21 4,221 +0.56(+1.82%)
Mar 25, 2021 28.60 30.65 28.52 30.65 2,469 +1.88(+6.54%)
Mar 24, 2021 29.94 29.97 28.77 28.77 11,188 -1.90(-6.19%)
Mar 23, 2021 30.89 30.89 30.67 30.67 1,925 -0.35(-1.11%)
Mar 22, 2021 30.91 31.03 30.91 31.01 2,667 +0.28(+0.90%)
Mar 19, 2021 30.26 30.97 30.18 30.74 8,547 +0.41(+1.34%)
Mar 18, 2021 30.43 30.58 30.33 30.33 4,308 -0.27(-0.90%)
Mar 17, 2021 30.37 30.61 30.24 30.61 1,460 -0.08(-0.27%)
Mar 16, 2021 30.82 30.83 30.58 30.69 5,885 -0.12(-0.39%)
Mar 15, 2021 30.71 30.81 30.59 30.81 10,340 +0.45(+1.47%)
Mar 12, 2021 30.19 30.41 30.17 30.36 5,329 +0.25(+0.83%)
Mar 11, 2021 29.99 30.31 29.99 30.11 7,523 +0.29(+0.97%)
Mar 10, 2021 29.54 29.88 29.34 29.82 38,890 +0.48(+1.63%)
Mar 09, 2021 29.32 29.59 29.29 29.35 3,165 +0.45(+1.55%)
Mar 08, 2021 29.32 29.34 28.90 28.90 2,736 +0.15(+0.52%)
Mar 05, 2021 28.87 28.87 27.91 28.75 8,849 +0.40(+1.40%)
Mar 04, 2021 29.04 29.07 28.25 28.35 16,056 -0.60(-2.06%)
Mar 03, 2021 29.55 29.59 28.95 28.95 33,060 -0.65(-2.18%)
Mar 02, 2021 30.33 30.33 29.59 29.59 14,100 -0.71(-2.33%)
Mar 01, 2021 29.90 30.33 29.85 30.30 2,716 +0.85(+2.87%)
Feb 26, 2021 29.42 29.73 29.33 29.46 5,932 +0.21(+0.71%)
Feb 25, 2021 30.08 30.08 29.25 29.25 3,477 -0.80(-2.65%)
Feb 24, 2021 30.14 30.14 29.87 30.04 19,387 -0.34(-1.11%)
Feb 23, 2021 30.04 30.54 30.04 30.38 25,509 -0.33(-1.09%)
Feb 22, 2021 30.71 30.71 30.71 30.71 681 -0.54(-1.73%)
Feb 19, 2021 31.29 31.39 31.16 31.26 3,117 +0.33(+1.06%)
Feb 18, 2021 30.86 30.93 30.76 30.93 2,364 +0.05(+0.16%)
Feb 17, 2021 31.14 31.73 30.81 30.88 53,611 -0.30(-0.95%)
Feb 16, 2021 31.50 32.24 31.05 31.17 24,503 -0.43(-1.36%)
Feb 12, 2021 31.35 31.82 31.08 31.60 4,022 +0.28(+0.89%)
Feb 11, 2021 32.02 32.02 31.07 31.33 1,883 -0.17(-0.54%)
Feb 10, 2021 31.16 31.49 31.09 31.49 1,996 +0.09(+0.28%)
Feb 09, 2021 31.49 31.49 31.33 31.41 1,514 +0.07(+0.21%)
Feb 08, 2021 31.20 31.39 31.20 31.34 4,094 +0.27(+0.88%)
Feb 05, 2021 30.94 31.07 30.91 31.07 3,921 +0.25(+0.82%)
Feb 04, 2021 30.29 30.81 30.29 30.81 7,799 +0.67(+2.22%)
Feb 03, 2021 29.99 30.32 29.86 30.14 15,272 +0.20(+0.68%)
Feb 02, 2021 29.08 29.98 29.08 29.94 1,957 +0.27(+0.92%)
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.