Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 31.01 31.58 30.04 30.67 2,231,167 -0.16(-0.52%)
May 04, 2021 31.56 31.72 30.48 30.83 2,771,240 -1.23(-3.84%)
May 03, 2021 32.90 33.20 32.00 32.06 1,870,099 -0.83(-2.52%)
Apr 30, 2021 32.86 33.65 32.64 32.89 1,084,300 -0.45(-1.35%)
Apr 29, 2021 34.31 34.55 32.87 33.34 668,838 -0.89(-2.60%)
Apr 28, 2021 34.95 35.07 34.15 34.23 566,953 -0.83(-2.37%)
Apr 27, 2021 34.99 35.25 34.54 35.06 677,293 +0.22(+0.63%)
Apr 26, 2021 34.03 35.18 33.98 34.84 1,422,143 +1.11(+3.29%)
Apr 23, 2021 33.60 34.00 33.21 33.73 536,300 +0.33(+0.99%)
Apr 22, 2021 33.86 34.16 32.99 33.40 907,672 -0.37(-1.10%)
Apr 21, 2021 32.94 33.99 32.32 33.77 1,274,404 +0.80(+2.43%)
Apr 20, 2021 32.60 33.69 32.47 32.97 1,000,916 +0.37(+1.13%)
Apr 19, 2021 33.43 33.70 32.28 32.60 824,293 -1.31(-3.86%)
Apr 16, 2021 34.14 34.14 33.17 33.91 988,600 -0.14(-0.41%)
Apr 15, 2021 33.89 34.36 33.41 34.05 699,968 +0.59(+1.76%)
Apr 14, 2021 33.04 33.89 32.87 33.46 1,027,784 +0.51(+1.55%)
Apr 13, 2021 32.82 33.50 32.41 32.95 743,311 +0.09(+0.27%)
Apr 12, 2021 32.43 33.02 32.19 32.86 1,067,696 +0.34(+1.05%)
Apr 09, 2021 32.63 32.63 31.87 32.52 793,200 -0.48(-1.45%)
Apr 08, 2021 33.21 33.53 32.69 33.00 632,512 +0.16(+0.49%)
Apr 07, 2021 32.89 33.59 32.64 32.84 744,487 -0.12(-0.36%)
Apr 06, 2021 32.74 33.42 32.47 32.96 772,768 +0.08(+0.24%)
Apr 05, 2021 33.18 33.40 32.43 32.88 974,581 -0.04(-0.12%)
Apr 01, 2021 32.93 33.60 32.61 32.92 845,800 +0.48(+1.48%)
Mar 31, 2021 32.01 32.96 32.01 32.44 1,365,707 +0.95(+3.02%)
Mar 30, 2021 31.20 32.06 31.01 31.49 566,670 +0.06(+0.19%)
Mar 29, 2021 32.54 33.50 31.22 31.43 1,045,837 -1.24(-3.80%)
Mar 26, 2021 31.97 32.71 31.53 32.67 836,200 +0.86(+2.70%)
Mar 25, 2021 30.49 31.99 30.41 31.81 896,109 +0.82(+2.65%)
Mar 24, 2021 32.72 32.76 30.91 30.99 748,882 -1.46(-4.50%)
Mar 23, 2021 32.66 33.34 32.01 32.45 824,557 -0.45(-1.37%)
Mar 22, 2021 33.19 33.65 32.55 32.90 671,937 -0.38(-1.14%)
Mar 19, 2021 32.48 33.50 31.99 33.28 1,744,700 +1.28(+4.00%)
Mar 18, 2021 32.57 32.93 31.77 32.00 938,219 -1.33(-3.99%)
Mar 17, 2021 32.98 34.30 32.46 33.33 932,785 -0.22(-0.66%)
Mar 16, 2021 34.76 34.96 32.46 33.55 1,099,799 -0.88(-2.56%)
Mar 15, 2021 35.08 35.52 34.12 34.43 1,268,522 -0.82(-2.33%)
Mar 12, 2021 34.96 35.45 33.82 35.25 1,743,000 -0.06(-0.17%)
Mar 11, 2021 35.00 35.75 34.83 35.31 1,337,275 +0.95(+2.76%)
Mar 10, 2021 34.70 35.37 34.06 34.36 1,310,953 +0.35(+1.03%)
Mar 09, 2021 33.17 34.75 32.99 34.01 1,861,793 +1.85(+5.75%)
Mar 08, 2021 32.81 33.90 31.77 32.16 1,032,802 -0.75(-2.28%)
Mar 05, 2021 33.42 33.42 30.66 32.91 1,450,900 -0.01(-0.03%)
Mar 04, 2021 33.01 33.92 31.81 32.92 1,622,359 -0.43(-1.29%)
Mar 03, 2021 34.50 34.50 32.80 33.35 1,492,959 -1.10(-3.19%)
Mar 02, 2021 35.09 35.09 34.35 34.45 1,098,182 -0.60(-1.71%)
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.