Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.77 33.90 33.39 33.42 3,787,565 -0.14(-0.43%)
Apr 29, 2021 33.83 33.86 33.49 33.56 3,372,086 -0.18(-0.53%)
Apr 28, 2021 33.68 33.85 33.62 33.74 3,269,760 -0.03(-0.08%)
Apr 27, 2021 33.80 33.89 33.67 33.77 3,877,030 -0.04(-0.13%)
Apr 26, 2021 33.81 33.89 33.65 33.81 4,001,368 +0.04(+0.11%)
Apr 23, 2021 33.67 33.81 33.62 33.77 5,527,370 +0.05(+0.16%)
Apr 22, 2021 33.84 33.96 33.64 33.72 5,753,753 -0.51(-1.49%)
Apr 21, 2021 33.98 34.30 33.95 34.23 4,798,339 +0.49(+1.46%)
Apr 20, 2021 33.56 33.84 33.52 33.74 6,147,153 -0.25(-0.74%)
Apr 19, 2021 33.82 34.04 33.71 33.99 5,679,422 +0.21(+0.61%)
Apr 16, 2021 33.84 33.92 33.67 33.78 8,908,535 +0.05(+0.16%)
Apr 15, 2021 33.70 34.24 33.64 33.73 22,538,482 +1.40(+4.32%)
Apr 14, 2021 32.47 32.50 32.20 32.33 4,779,158 +0.08(+0.25%)
Apr 13, 2021 32.21 32.39 32.08 32.25 3,687,800 -0.02(-0.06%)
Apr 12, 2021 32.25 32.40 32.23 32.27 8,143,088 -0.53(-1.61%)
Apr 09, 2021 32.53 32.81 32.49 32.80 4,250,061 +0.17(+0.52%)
Apr 08, 2021 32.68 32.82 32.60 32.63 4,760,861 +0.36(+1.11%)
Apr 07, 2021 32.42 32.51 32.18 32.27 4,204,965 +0.04(+0.11%)
Apr 06, 2021 32.32 32.40 32.16 32.24 9,248,066 -0.05(-0.17%)
Apr 05, 2021 32.09 32.42 32.07 32.29 7,284,033 +0.23(+0.73%)
Apr 01, 2021 31.99 32.15 31.89 32.06 8,795,788 +0.12(+0.36%)
Mar 31, 2021 32.45 32.46 31.93 31.94 6,888,190 -0.61(-1.87%)
Mar 30, 2021 32.53 32.65 32.45 32.55 4,010,615 -0.29(-0.87%)
Mar 29, 2021 32.55 32.93 32.53 32.83 3,444,301 +0.02(+0.05%)
Mar 26, 2021 32.19 32.83 32.17 32.82 3,969,815 +0.54(+1.66%)
Mar 25, 2021 32.04 32.30 31.94 32.28 5,317,781 +0.18(+0.56%)
Mar 24, 2021 31.93 32.25 31.77 32.10 6,551,205 -0.11(-0.33%)
Mar 23, 2021 32.44 32.53 32.17 32.21 5,991,842 -0.61(-1.85%)
Mar 22, 2021 32.52 32.88 32.51 32.82 3,573,108 +0.04(+0.11%)
Mar 19, 2021 32.58 32.81 32.46 32.78 4,151,282 +0.13(+0.41%)
Mar 18, 2021 32.58 32.88 32.54 32.65 5,316,343 +0.12(+0.36%)
Mar 17, 2021 32.60 32.61 32.30 32.53 6,861,247 +0.00(+0.00%)
Mar 16, 2021 32.14 32.59 32.09 32.53 5,680,717 +0.42(+1.31%)
Mar 15, 2021 31.87 32.12 31.61 32.11 6,726,755 +0.30(+0.96%)
Mar 12, 2021 31.72 31.81 31.63 31.81 6,556,502 -0.01(-0.03%)
Mar 11, 2021 31.64 31.95 31.63 31.81 5,443,142 -0.04(-0.14%)
Mar 10, 2021 31.84 31.99 31.60 31.86 5,307,104 +0.45(+1.42%)
Mar 09, 2021 31.93 31.93 31.40 31.41 6,486,506 +0.12(+0.37%)
Mar 08, 2021 31.13 31.56 31.00 31.30 7,694,276 +0.05(+0.17%)
Mar 05, 2021 30.75 31.29 30.72 31.24 7,205,493 +0.56(+1.84%)
Mar 04, 2021 30.98 31.22 30.32 30.68 8,666,674 +0.04(+0.12%)
Mar 03, 2021 30.43 30.70 30.29 30.64 7,049,430 +0.13(+0.44%)
Mar 02, 2021 30.59 30.75 30.48 30.51 6,322,195 +0.32(+1.07%)
Mar 01, 2021 30.32 30.34 30.14 30.19 6,116,184 +0.11(+0.36%)
Feb 26, 2021 30.64 30.64 30.01 30.08 8,539,902 -0.69(-2.24%)
Feb 25, 2021 31.04 31.13 30.64 30.77 6,822,724 -0.27(-0.87%)
Feb 24, 2021 30.88 31.10 30.80 31.04 7,142,347 +0.27(+0.87%)
Feb 23, 2021 31.01 31.05 30.68 30.77 8,930,317 -0.05(-0.17%)
Feb 22, 2021 30.91 30.95 30.64 30.82 7,667,862 +0.01(+0.03%)
Feb 19, 2021 31.02 31.02 30.78 30.81 8,210,266 -0.24(-0.78%)
Feb 18, 2021 31.23 31.33 31.03 31.05 8,455,964 -0.52(-1.65%)
Feb 17, 2021 31.29 31.63 31.22 31.58 8,992,157 +0.24(+0.76%)
Feb 16, 2021 31.51 31.56 31.28 31.34 9,675,877 -0.11(-0.34%)
Feb 12, 2021 31.15 31.49 31.07 31.44 6,791,867 +0.40(+1.27%)
Feb 11, 2021 31.04 31.11 30.78 31.05 8,547,295 -0.19(-0.62%)
Feb 10, 2021 31.47 31.51 31.14 31.24 5,982,832 -0.18(-0.59%)
Feb 09, 2021 31.18 31.53 31.15 31.43 9,308,046 +0.25(+0.82%)
Feb 08, 2021 31.09 31.18 30.89 31.17 10,241,275 +0.18(+0.57%)
Feb 05, 2021 30.77 31.00 30.58 31.00 12,104,210 -0.11(-0.34%)
Feb 04, 2021 31.42 31.51 30.93 31.10 14,243,793 -0.04(-0.11%)
Feb 03, 2021 31.74 32.24 31.04 31.14 29,625,346 -1.91(-5.77%)
Feb 02, 2021 33.09 33.14 32.89 33.04 4,352,871 +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.