Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.21 33.55 33.20 33.34 32,935,794 +0.04(+0.13%)
Apr 29, 2021 33.64 33.64 33.05 33.30 27,301,154 -0.18(-0.54%)
Apr 28, 2021 33.25 33.59 33.23 33.48 25,452,678 +0.31(+0.94%)
Apr 27, 2021 33.22 33.31 33.08 33.17 22,083,636 -0.20(-0.59%)
Apr 26, 2021 33.41 33.42 33.20 33.37 22,921,062 +0.02(+0.05%)
Apr 23, 2021 33.33 33.50 33.15 33.35 28,272,080 +0.02(+0.05%)
Apr 22, 2021 34.06 34.08 33.22 33.33 38,668,744 -0.77(-2.25%)
Apr 21, 2021 33.77 34.22 33.76 34.10 34,019,200 +0.43(+1.28%)
Apr 20, 2021 33.43 33.85 33.43 33.67 30,657,552 +0.09(+0.26%)
Apr 19, 2021 33.30 33.61 33.07 33.58 35,807,904 +0.31(+0.93%)
Apr 16, 2021 32.67 33.39 32.62 33.27 61,238,592 +0.84(+2.58%)
Apr 15, 2021 32.14 32.56 32.14 32.44 28,900,134 +0.37(+1.16%)
Apr 14, 2021 32.07 32.25 31.88 32.07 27,624,660 +0.01(+0.03%)
Apr 13, 2021 32.27 32.48 31.82 32.06 39,359,388 +0.16(+0.51%)
Apr 12, 2021 31.47 31.95 31.34 31.89 34,703,292 +0.32(+1.01%)
Apr 09, 2021 30.97 31.76 30.97 31.57 36,730,472 +0.55(+1.78%)
Apr 08, 2021 31.02 31.19 30.94 31.02 21,012,344 +0.04(+0.14%)
Apr 07, 2021 31.08 31.26 30.85 30.98 25,406,038 -0.12(-0.39%)
Apr 06, 2021 31.28 31.40 31.06 31.10 24,007,512 -0.20(-0.63%)
Apr 05, 2021 31.44 31.55 31.14 31.30 25,609,168 -0.02(-0.05%)
Apr 01, 2021 31.32 31.44 31.07 31.32 24,713,408 +0.06(+0.19%)
Mar 31, 2021 31.19 31.43 31.09 31.25 30,809,488 +0.10(+0.33%)
Mar 30, 2021 31.57 31.60 31.07 31.15 30,481,640 -0.44(-1.39%)
Mar 29, 2021 31.08 31.69 30.97 31.59 31,298,290 +0.32(+1.02%)
Mar 26, 2021 30.78 31.31 30.75 31.27 32,392,488 +0.50(+1.63%)
Mar 25, 2021 30.75 30.88 30.41 30.77 28,830,660 +0.05(+0.17%)
Mar 24, 2021 30.61 31.00 30.51 30.72 26,512,024 +0.22(+0.71%)
Mar 23, 2021 30.90 31.00 30.47 30.50 32,416,292 -0.55(-1.78%)
Mar 22, 2021 30.61 31.07 30.50 31.06 29,454,734 +0.41(+1.32%)
Mar 19, 2021 30.84 30.90 30.60 30.65 56,044,784 -0.21(-0.67%)
Mar 18, 2021 30.67 31.03 30.64 30.86 28,660,562 -0.02(-0.06%)
Mar 17, 2021 30.91 31.02 30.30 30.88 49,308,040 -0.03(-0.11%)
Mar 16, 2021 30.60 30.94 30.46 30.91 28,997,344 +0.36(+1.19%)
Mar 15, 2021 30.20 30.56 30.16 30.55 25,402,060 +0.41(+1.35%)
Mar 12, 2021 29.81 30.18 29.77 30.14 18,943,724 +0.20(+0.66%)
Mar 11, 2021 30.25 30.30 29.90 29.94 28,413,944 -0.19(-0.63%)
Mar 10, 2021 29.88 30.31 29.78 30.13 38,823,640 +0.41(+1.39%)
Mar 09, 2021 29.80 30.06 29.71 29.72 29,147,768 +0.09(+0.29%)
Mar 08, 2021 29.75 30.08 29.62 29.63 28,203,188 -0.03(-0.12%)
Mar 05, 2021 29.58 29.81 29.29 29.67 35,459,088 +0.16(+0.56%)
Mar 04, 2021 29.56 30.26 29.19 29.50 52,629,996 -0.16(-0.55%)
Mar 03, 2021 28.91 29.72 28.85 29.67 53,258,820 +0.76(+2.63%)
Mar 02, 2021 29.06 29.24 28.90 28.91 32,018,198 -0.16(-0.53%)
Mar 01, 2021 28.98 29.27 28.91 29.06 34,975,276 +0.17(+0.60%)
Feb 26, 2021 29.19 29.24 28.78 28.89 48,062,580 -0.28(-0.98%)
Feb 25, 2021 29.18 29.43 28.93 29.18 43,398,504 +0.06(+0.21%)
Feb 24, 2021 29.22 29.37 29.05 29.12 35,426,232 -0.14(-0.47%)
Feb 23, 2021 29.33 29.50 29.06 29.25 43,581,692 -0.30(-1.02%)
Feb 22, 2021 29.62 29.65 29.37 29.56 39,699,132 -0.16(-0.52%)
Feb 19, 2021 29.90 29.92 29.68 29.71 32,625,250 -0.10(-0.35%)
Feb 18, 2021 30.00 30.09 29.78 29.81 27,763,722 -0.28(-0.95%)
Feb 17, 2021 29.82 30.19 29.73 30.10 30,631,542 +0.17(+0.58%)
Feb 16, 2021 30.06 30.07 29.81 29.93 33,235,970 -0.03(-0.09%)
Feb 12, 2021 29.71 30.15 29.64 29.95 29,650,108 +0.25(+0.84%)
Feb 11, 2021 30.02 30.03 29.57 29.70 35,754,904 -0.27(-0.89%)
Feb 10, 2021 30.19 30.26 29.93 29.97 33,582,524 -0.20(-0.66%)
Feb 09, 2021 30.02 30.25 29.99 30.17 34,937,496 +0.13(+0.43%)
Feb 08, 2021 30.16 30.20 29.97 30.04 36,574,268 -0.09(-0.29%)
Feb 05, 2021 30.12 30.26 30.00 30.12 36,803,268 +0.03(+0.09%)
Feb 04, 2021 30.03 30.26 29.93 30.10 39,692,532 +0.04(+0.14%)
Feb 03, 2021 30.19 30.44 30.00 30.06 44,540,212 -0.13(-0.43%)
Feb 02, 2021 30.85 30.87 29.56 30.19 97,302,680 -0.70(-2.26%)
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.