Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.05 32.23 32.00 32.10 7,500 -0.22(-0.68%)
Apr 29, 2021 32.31 32.32 32.01 32.32 5,397 +0.27(+0.83%)
Apr 28, 2021 32.01 32.47 31.91 32.05 9,153 +0.14(+0.45%)
Apr 27, 2021 32.12 32.46 31.61 31.91 14,969 -0.08(-0.25%)
Apr 26, 2021 31.16 32.67 31.00 31.99 22,593 +1.19(+3.86%)
Apr 23, 2021 30.51 30.91 30.51 30.80 1,800 +0.64(+2.12%)
Apr 22, 2021 30.49 30.49 30.16 30.16 5,476 -0.23(-0.76%)
Apr 21, 2021 30.15 30.39 30.15 30.39 4,425 +0.29(+0.96%)
Apr 20, 2021 30.03 30.10 29.63 30.10 6,127 +0.29(+0.97%)
Apr 19, 2021 29.44 29.92 29.44 29.81 6,505 +0.33(+1.14%)
Apr 16, 2021 29.50 29.50 29.44 29.48 9,600 -0.00(-0.02%)
Apr 15, 2021 29.49 29.50 29.31 29.48 9,000 +0.17(+0.58%)
Apr 14, 2021 28.90 29.31 28.90 29.31 5,229 +0.41(+1.42%)
Apr 13, 2021 28.71 28.90 28.71 28.90 39,111 +0.15(+0.52%)
Apr 12, 2021 28.67 28.82 28.66 28.75 6,587 +0.05(+0.17%)
Apr 09, 2021 28.70 28.87 28.61 28.70 5,300 +0.13(+0.46%)
Apr 08, 2021 28.91 28.92 28.54 28.57 27,520 +0.03(+0.11%)
Apr 07, 2021 28.71 28.71 28.54 28.54 3,586 -0.16(-0.56%)
Apr 06, 2021 28.68 28.70 28.68 28.70 965 -0.00(-0.00%)
Apr 05, 2021 28.71 28.76 28.62 28.70 8,996 +0.20(+0.69%)
Apr 01, 2021 28.46 28.56 28.40 28.50 2,300 +0.25(+0.90%)
Mar 31, 2021 27.89 28.30 27.89 28.25 4,656 +0.19(+0.68%)
Mar 30, 2021 27.81 28.07 27.81 28.06 1,836 +0.38(+1.37%)
Mar 29, 2021 27.55 27.78 27.40 27.68 8,761 +0.21(+0.76%)
Mar 26, 2021 27.21 27.55 27.21 27.47 11,400 +0.30(+1.10%)
Mar 25, 2021 27.19 27.24 27.02 27.17 5,429 +0.23(+0.85%)
Mar 24, 2021 27.50 27.50 26.00 26.94 26,345 -0.76(-2.74%)
Mar 23, 2021 27.50 27.77 27.50 27.70 2,597 -0.19(-0.68%)
Mar 22, 2021 27.81 27.95 27.58 27.89 3,424 +0.18(+0.65%)
Mar 19, 2021 27.87 27.90 27.40 27.71 7,600 -0.28(-1.00%)
Mar 18, 2021 27.70 28.12 27.70 27.99 4,054 -0.12(-0.43%)
Mar 17, 2021 28.01 28.11 27.89 28.11 3,857 +0.00(+0.00%)
Mar 16, 2021 28.19 28.19 28.10 28.11 4,484 +0.00(+0.00%)
Mar 15, 2021 27.87 28.12 27.87 28.11 4,253 +0.17(+0.61%)
Mar 12, 2021 27.74 27.94 27.74 27.94 3,000 -0.03(-0.11%)
Mar 11, 2021 28.01 28.07 27.97 27.97 1,813 +0.53(+1.93%)
Mar 10, 2021 27.62 27.66 27.31 27.44 4,796 -0.16(-0.58%)
Mar 09, 2021 27.51 27.84 27.31 27.60 6,794 +0.09(+0.33%)
Mar 08, 2021 27.79 27.79 27.34 27.51 3,508 -0.48(-1.71%)
Mar 05, 2021 28.01 28.01 27.61 27.99 3,100 +0.39(+1.41%)
Mar 04, 2021 28.37 28.37 26.35 27.60 17,194 -0.92(-3.23%)
Mar 03, 2021 28.79 28.83 28.40 28.52 8,443 -0.09(-0.31%)
Mar 02, 2021 28.45 28.67 28.45 28.61 18,324 -0.37(-1.28%)
Mar 01, 2021 28.50 29.00 28.50 28.98 23,253 +0.46(+1.61%)
Feb 26, 2021 28.79 28.87 28.24 28.52 11,000 -0.38(-1.31%)
Feb 25, 2021 29.28 29.28 28.90 28.90 3,749 -0.32(-1.10%)
Feb 24, 2021 28.99 29.23 28.95 29.22 4,076 -0.01(-0.03%)
Feb 23, 2021 29.25 29.43 29.00 29.23 11,816 -0.23(-0.78%)
Feb 22, 2021 29.46 29.51 29.19 29.46 3,230 -0.09(-0.30%)
Feb 19, 2021 29.30 29.67 29.30 29.55 9,900 +0.26(+0.89%)
Feb 18, 2021 29.00 29.31 28.80 29.29 5,367 +0.18(+0.62%)
Feb 17, 2021 29.16 29.16 28.61 29.11 10,235 -0.05(-0.17%)
Feb 16, 2021 29.19 29.29 29.07 29.16 17,116 -0.05(-0.17%)
Feb 12, 2021 29.24 29.24 29.14 29.21 2,100 -0.07(-0.24%)
Feb 11, 2021 29.12 29.28 29.00 29.28 2,780 +0.19(+0.65%)
Feb 10, 2021 29.06 29.13 28.99 29.09 3,634 +0.11(+0.38%)
Feb 09, 2021 28.94 28.98 28.87 28.98 9,880 +0.18(+0.61%)
Feb 08, 2021 28.42 29.64 28.42 28.80 9,795 +0.14(+0.51%)
Feb 05, 2021 28.11 29.68 28.11 28.66 8,900 +0.57(+2.03%)
Feb 04, 2021 27.97 28.11 27.71 28.09 5,155 -0.02(-0.07%)
Feb 03, 2021 27.77 28.13 27.38 28.11 9,813 +0.46(+1.66%)
Feb 02, 2021 27.41 27.65 27.41 27.65 19,179 +0.53(+1.95%)
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.