Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.10 35.18 34.56 34.95 2,241,300 -0.15(-0.42%)
Apr 29, 2021 34.71 35.17 34.53 35.10 3,173,822 +0.66(+1.92%)
Apr 28, 2021 34.84 34.93 34.31 34.43 1,646,597 -0.44(-1.27%)
Apr 27, 2021 34.99 35.12 34.77 34.88 1,741,305 -0.03(-0.10%)
Apr 26, 2021 35.28 35.39 34.85 34.91 1,432,783 -0.21(-0.60%)
Apr 23, 2021 35.28 35.65 35.06 35.12 2,063,134 -0.04(-0.12%)
Apr 22, 2021 34.99 35.49 34.67 35.17 3,030,753 +0.11(+0.32%)
Apr 21, 2021 34.40 35.19 34.07 35.05 3,271,680 +0.65(+1.90%)
Apr 20, 2021 33.52 34.79 33.52 34.40 5,839,250 +0.88(+2.62%)
Apr 19, 2021 33.26 33.62 33.04 33.52 1,709,985 +0.38(+1.16%)
Apr 16, 2021 33.30 33.45 33.00 33.14 1,403,280 -0.10(-0.29%)
Apr 15, 2021 33.19 33.24 32.87 33.23 1,906,192 +0.14(+0.42%)
Apr 14, 2021 32.89 33.28 32.88 33.09 1,498,250 -0.03(-0.11%)
Apr 13, 2021 33.05 33.22 32.80 33.13 1,373,965 +0.10(+0.32%)
Apr 12, 2021 32.84 33.05 32.69 33.02 2,339,899 +0.22(+0.66%)
Apr 09, 2021 32.54 32.82 32.28 32.81 1,104,004 +0.24(+0.75%)
Apr 08, 2021 32.72 32.99 32.41 32.56 1,721,016 -0.27(-0.82%)
Apr 07, 2021 32.67 32.89 32.43 32.83 1,689,280 +0.17(+0.53%)
Apr 06, 2021 32.73 32.76 32.27 32.66 2,572,344 -0.06(-0.19%)
Apr 05, 2021 32.69 33.01 32.17 32.72 2,145,949 +0.23(+0.70%)
Apr 01, 2021 32.42 32.54 31.86 32.49 3,052,916 +0.25(+0.78%)
Mar 31, 2021 32.37 32.62 32.15 32.24 1,790,194 -0.13(-0.40%)
Mar 30, 2021 32.00 32.57 31.76 32.37 2,146,494 +0.41(+1.28%)
Mar 29, 2021 32.48 32.65 31.95 31.96 1,704,142 -0.51(-1.58%)
Mar 26, 2021 32.32 32.49 32.01 32.47 2,173,340 +0.37(+1.14%)
Mar 25, 2021 31.48 32.19 31.09 32.11 2,445,783 +0.35(+1.10%)
Mar 24, 2021 31.58 32.18 31.46 31.76 3,559,938 +0.17(+0.55%)
Mar 23, 2021 31.80 31.92 31.39 31.59 2,251,785 -0.28(-0.87%)
Mar 22, 2021 31.19 31.88 30.95 31.86 1,796,372 +0.68(+2.18%)
Mar 19, 2021 31.20 31.51 31.08 31.19 3,092,865 -0.01(-0.03%)
Mar 18, 2021 31.48 31.59 31.01 31.19 1,772,254 -0.33(-1.05%)
Mar 17, 2021 31.16 31.79 31.12 31.53 3,027,722 +0.36(+1.15%)
Mar 16, 2021 32.02 32.02 31.03 31.17 2,976,364 -0.90(-2.80%)
Mar 15, 2021 32.10 32.24 31.63 32.07 2,420,127 -0.05(-0.16%)
Mar 12, 2021 31.72 32.14 31.47 32.12 2,501,889 +0.42(+1.31%)
Mar 11, 2021 31.52 32.05 31.46 31.70 2,738,913 +0.09(+0.30%)
Mar 10, 2021 31.45 31.94 31.34 31.61 2,494,136 +0.19(+0.60%)
Mar 09, 2021 31.31 31.97 31.29 31.42 3,701,914 +0.09(+0.30%)
Mar 08, 2021 30.84 31.84 30.75 31.32 3,775,490 +0.67(+2.18%)
Mar 05, 2021 29.96 30.82 29.84 30.66 3,250,972 +0.75(+2.49%)
Mar 04, 2021 29.59 30.24 29.29 29.91 4,540,644 +0.55(+1.87%)
Mar 03, 2021 30.27 30.53 29.36 29.36 4,319,580 -0.75(-2.50%)
Mar 02, 2021 29.81 30.45 29.64 30.12 3,207,358 +0.37(+1.24%)
Mar 01, 2021 30.15 30.71 29.72 29.75 3,105,861 -0.05(-0.17%)
Feb 26, 2021 29.48 30.06 29.12 29.80 3,774,004 +0.16(+0.55%)
Feb 25, 2021 29.55 30.91 29.20 29.64 6,162,907 -0.04(-0.14%)
Feb 24, 2021 27.92 29.92 27.76 29.68 7,212,733 +2.18(+7.94%)
Feb 23, 2021 27.60 27.65 27.05 27.50 2,974,323 +0.25(+0.91%)
Feb 22, 2021 27.52 27.54 27.16 27.25 3,503,747 -0.31(-1.12%)
Feb 19, 2021 27.86 28.09 27.52 27.55 2,990,740 -0.24(-0.86%)
Feb 18, 2021 27.95 28.27 27.77 27.79 2,294,245 -0.25(-0.89%)
Feb 17, 2021 28.19 28.20 27.89 28.04 2,310,479 -0.20(-0.70%)
Feb 16, 2021 28.56 28.59 27.94 28.24 2,029,643 -0.17(-0.60%)
Feb 12, 2021 28.47 28.62 28.22 28.41 1,894,007 -0.06(-0.21%)
Feb 11, 2021 29.45 29.45 28.09 28.47 4,303,127 -0.98(-3.34%)
Feb 10, 2021 28.93 29.47 28.85 29.46 2,951,707 +0.87(+3.03%)
Feb 09, 2021 28.43 28.91 28.38 28.59 2,493,475 +0.25(+0.88%)
Feb 08, 2021 27.81 28.44 27.67 28.34 2,555,775 +0.59(+2.13%)
Feb 05, 2021 27.41 28.01 27.26 27.75 3,716,914 +0.39(+1.44%)
Feb 04, 2021 27.84 27.91 26.95 27.36 5,104,107 -0.40(-1.45%)
Feb 03, 2021 27.41 27.97 27.03 27.76 2,885,700 +0.21(+0.78%)
Feb 02, 2021 28.43 28.47 26.73 27.55 4,758,173 -1.05(-3.65%)
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.