Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.14 33.28 32.77 32.80 3,858,647 -0.14(-0.43%)
Apr 29, 2021 33.21 33.24 32.87 32.94 3,435,370 -0.18(-0.53%)
Apr 28, 2021 33.06 33.22 33.00 33.12 3,331,123 -0.03(-0.08%)
Apr 27, 2021 33.18 33.27 33.05 33.14 3,949,790 -0.04(-0.13%)
Apr 26, 2021 33.19 33.27 33.03 33.19 4,076,462 +0.04(+0.11%)
Apr 23, 2021 33.05 33.19 33.00 33.15 5,631,102 +0.05(+0.16%)
Apr 22, 2021 33.21 33.33 33.02 33.10 5,861,734 -0.50(-1.49%)
Apr 21, 2021 33.35 33.67 33.33 33.60 4,888,389 +0.48(+1.46%)
Apr 20, 2021 32.94 33.21 32.90 33.12 6,262,517 -0.25(-0.74%)
Apr 19, 2021 33.20 33.42 33.09 33.36 5,786,008 +0.20(+0.61%)
Apr 16, 2021 33.21 33.29 33.05 33.16 9,075,721 +0.05(+0.16%)
Apr 15, 2021 33.08 33.61 33.02 33.11 22,961,460 +1.37(+4.32%)
Apr 14, 2021 31.87 31.91 31.61 31.74 4,868,848 +0.08(+0.25%)
Apr 13, 2021 31.62 31.79 31.49 31.66 3,757,009 -0.02(-0.06%)
Apr 12, 2021 31.66 31.80 31.63 31.68 8,295,908 -0.52(-1.61%)
Apr 09, 2021 31.93 32.21 31.90 32.19 4,329,821 +0.17(+0.52%)
Apr 08, 2021 32.08 32.21 32.00 32.03 4,850,208 +0.35(+1.11%)
Apr 07, 2021 31.83 31.91 31.59 31.68 4,283,880 +0.04(+0.11%)
Apr 06, 2021 31.72 31.80 31.57 31.64 9,421,624 -0.05(-0.17%)
Apr 05, 2021 31.50 31.83 31.48 31.69 7,420,732 +0.23(+0.73%)
Apr 01, 2021 31.40 31.55 31.30 31.47 8,960,858 +0.11(+0.36%)
Mar 31, 2021 31.85 31.86 31.34 31.35 7,017,461 -0.60(-1.87%)
Mar 30, 2021 31.93 32.05 31.86 31.95 4,085,882 -0.28(-0.87%)
Mar 29, 2021 31.95 32.33 31.93 32.23 3,508,940 +0.02(+0.05%)
Mar 26, 2021 31.60 32.23 31.58 32.21 4,044,316 +0.53(+1.66%)
Mar 25, 2021 31.45 31.70 31.35 31.69 5,417,579 +0.18(+0.56%)
Mar 24, 2021 31.34 31.66 31.18 31.51 6,674,151 -0.11(-0.33%)
Mar 23, 2021 31.84 31.93 31.58 31.62 6,104,290 -0.60(-1.85%)
Mar 22, 2021 31.92 32.27 31.91 32.21 3,640,164 +0.04(+0.11%)
Mar 19, 2021 31.98 32.20 31.86 32.18 4,229,189 +0.13(+0.41%)
Mar 18, 2021 31.98 32.27 31.94 32.05 5,416,114 +0.11(+0.36%)
Mar 17, 2021 32.00 32.01 31.70 31.93 6,990,012 +0.00(+0.00%)
Mar 16, 2021 31.54 31.99 31.50 31.93 5,787,327 +0.41(+1.31%)
Mar 15, 2021 31.28 31.53 31.03 31.52 6,852,996 +0.30(+0.96%)
Mar 12, 2021 31.13 31.23 31.04 31.22 6,679,548 -0.01(-0.03%)
Mar 11, 2021 31.06 31.36 31.04 31.23 5,545,293 -0.04(-0.14%)
Mar 10, 2021 31.25 31.40 31.02 31.27 5,406,702 +0.44(+1.42%)
Mar 09, 2021 31.34 31.34 30.82 30.83 6,608,238 +0.11(+0.37%)
Mar 08, 2021 30.56 30.98 30.43 30.72 7,838,674 +0.05(+0.17%)
Mar 05, 2021 30.18 30.71 30.16 30.67 7,340,718 +0.55(+1.84%)
Mar 04, 2021 30.41 30.64 29.76 30.11 8,829,321 +0.04(+0.12%)
Mar 03, 2021 29.87 30.14 29.74 30.08 7,181,726 +0.13(+0.44%)
Mar 02, 2021 30.03 30.18 29.92 29.95 6,440,844 +0.32(+1.07%)
Mar 01, 2021 29.76 29.78 29.59 29.63 6,230,967 +0.11(+0.36%)
Feb 26, 2021 30.08 30.08 29.45 29.52 8,700,170 -0.68(-2.24%)
Feb 25, 2021 30.46 30.55 30.08 30.20 6,950,765 -0.26(-0.86%)
Feb 24, 2021 30.32 30.53 30.24 30.46 7,276,387 +0.26(+0.87%)
Feb 23, 2021 30.44 30.48 30.11 30.20 9,097,912 -0.05(-0.17%)
Feb 22, 2021 30.34 30.38 30.08 30.25 7,811,764 +0.01(+0.03%)
Feb 19, 2021 30.45 30.45 30.21 30.24 8,364,348 -0.24(-0.78%)
Feb 18, 2021 30.66 30.75 30.46 30.48 8,614,657 -0.52(-1.68%)
Feb 17, 2021 30.73 31.05 30.65 31.00 9,158,660 +0.23(+0.76%)
Feb 16, 2021 30.94 30.98 30.71 30.77 9,855,040 -0.10(-0.34%)
Feb 12, 2021 30.59 30.92 30.51 30.87 6,917,629 +0.39(+1.27%)
Feb 11, 2021 30.48 30.54 30.22 30.48 8,705,561 -0.19(-0.62%)
Feb 10, 2021 30.90 30.93 30.57 30.67 6,093,614 -0.18(-0.59%)
Feb 09, 2021 30.61 30.95 30.58 30.86 9,480,398 +0.25(+0.82%)
Feb 08, 2021 30.53 30.61 30.33 30.61 10,430,907 +0.17(+0.57%)
Feb 05, 2021 30.21 30.43 30.02 30.43 12,328,338 -0.10(-0.34%)
Feb 04, 2021 30.85 30.94 30.36 30.54 14,507,539 -0.03(-0.11%)
Feb 03, 2021 31.17 31.65 30.48 30.57 30,173,904 -1.87(-5.77%)
Feb 02, 2021 32.49 32.54 32.30 32.44 4,433,471 +0.22(+0.67%)
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.