Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.61 32.66 32.58 32.66 19,631 +0.05(+0.15%)
Apr 29, 2021 32.61 32.61 32.61 32.61 2,218 +0.03(+0.09%)
Apr 28, 2021 32.61 32.61 32.58 32.58 4,594 -0.10(-0.30%)
Apr 27, 2021 32.58 32.68 32.58 32.68 6,172 +0.10(+0.30%)
Apr 26, 2021 32.63 32.68 32.58 32.58 12,928 -0.02(-0.06%)
Apr 23, 2021 32.58 32.60 32.56 32.60 7,148 +0.01(+0.03%)
Apr 22, 2021 32.55 32.63 32.53 32.59 16,141 +0.10(+0.31%)
Apr 21, 2021 32.55 32.62 32.49 32.49 6,276 -0.06(-0.18%)
Apr 20, 2021 32.55 32.55 32.55 32.55 6,219 +0.00(+0.00%)
Apr 19, 2021 32.55 32.72 32.55 32.55 4,823 -0.03(-0.09%)
Apr 16, 2021 32.73 32.73 32.54 32.58 4,631 -0.04(-0.12%)
Apr 15, 2021 32.53 32.62 32.53 32.62 4,294 +0.14(+0.43%)
Apr 14, 2021 32.45 32.50 32.45 32.48 8,843 +0.04(+0.12%)
Apr 13, 2021 32.43 32.47 32.43 32.44 6,494 +0.01(+0.03%)
Apr 12, 2021 32.67 32.67 32.43 32.43 2,989 -0.11(-0.34%)
Apr 09, 2021 32.45 32.54 32.40 32.54 20,437 +0.12(+0.37%)
Apr 08, 2021 32.49 32.57 32.39 32.42 6,346 -0.05(-0.15%)
Apr 07, 2021 32.48 32.48 32.39 32.47 12,345 -0.02(-0.06%)
Apr 06, 2021 32.46 32.68 32.44 32.49 24,077 -0.23(-0.70%)
Apr 05, 2021 32.48 32.72 32.43 32.72 23,410 +0.29(+0.89%)
Apr 01, 2021 32.43 32.44 32.40 32.43 16,510 +0.00(+0.00%)
Mar 31, 2021 32.44 32.47 32.42 32.43 14,742 -0.05(-0.15%)
Mar 30, 2021 32.46 32.54 32.44 32.48 26,633 +0.05(+0.15%)
Mar 29, 2021 32.52 32.57 32.43 32.43 29,045 -0.07(-0.21%)
Mar 26, 2021 32.48 32.52 32.48 32.50 3,926 +0.07(+0.21%)
Mar 25, 2021 32.42 32.48 32.42 32.43 4,502 -0.03(-0.09%)
Mar 24, 2021 32.62 32.62 32.42 32.46 4,387 -0.02(-0.06%)
Mar 23, 2021 32.41 32.62 32.41 32.48 12,956 +0.00(+0.00%)
Mar 22, 2021 32.53 32.63 32.44 32.48 6,987 -0.20(-0.61%)
Mar 19, 2021 32.35 32.68 32.35 32.68 46,109 +0.15(+0.46%)
Mar 18, 2021 32.54 32.65 32.53 32.53 10,025 +0.00(+0.00%)
Mar 17, 2021 32.42 32.65 32.39 32.53 23,823 -0.06(-0.18%)
Mar 16, 2021 32.53 32.59 32.52 32.59 12,153 -0.04(-0.12%)
Mar 15, 2021 32.70 32.70 32.48 32.63 5,868 -0.01(-0.03%)
Mar 12, 2021 32.70 32.70 32.56 32.64 15,101 -0.04(-0.12%)
Mar 11, 2021 32.55 32.70 32.55 32.68 5,929 +0.09(+0.27%)
Mar 10, 2021 32.71 32.71 32.59 32.59 10,207 +0.01(+0.03%)
Mar 09, 2021 32.72 32.73 32.58 32.58 4,995 +0.04(+0.12%)
Mar 08, 2021 32.61 32.73 32.54 32.54 6,567 +0.00(+0.00%)
Mar 05, 2021 32.63 32.67 32.53 32.54 9,966 -0.04(-0.12%)
Mar 04, 2021 31.27 32.75 31.27 32.58 10,152 +0.07(+0.21%)
Mar 03, 2021 32.56 32.58 32.49 32.51 9,366 -0.05(-0.15%)
Mar 02, 2021 32.50 32.58 32.50 32.56 8,984 -0.01(-0.03%)
Mar 01, 2021 32.58 32.58 32.52 32.57 19,603 +0.12(+0.37%)
Feb 26, 2021 32.49 32.50 32.45 32.45 7,047 -0.01(-0.03%)
Feb 25, 2021 32.46 32.55 32.45 32.46 8,651 +0.01(+0.03%)
Feb 24, 2021 32.58 32.58 32.45 32.45 4,057 -0.01(-0.03%)
Feb 23, 2021 32.58 32.78 32.45 32.46 8,155 +0.01(+0.03%)
Feb 22, 2021 32.45 32.45 32.45 32.45 3,228 -0.08(-0.24%)
Feb 19, 2021 32.35 32.53 32.11 32.53 4,127 +0.13(+0.40%)
Feb 18, 2021 32.45 32.53 32.38 32.40 3,740 -0.12(-0.37%)
Feb 17, 2021 32.48 32.52 32.45 32.52 3,195 +0.07(+0.21%)
Feb 16, 2021 32.45 32.62 32.45 32.45 3,156 -0.20(-0.61%)
Feb 12, 2021 32.67 32.68 32.42 32.65 5,939 +0.08(+0.24%)
Feb 11, 2021 32.48 32.57 32.36 32.57 15,664 +0.09(+0.28%)
Feb 10, 2021 32.57 32.62 32.47 32.48 4,854 +0.05(+0.15%)
Feb 09, 2021 32.49 32.51 32.43 32.43 9,341 -0.11(-0.34%)
Feb 08, 2021 32.43 32.59 32.43 32.54 3,128 -0.04(-0.12%)
Feb 05, 2021 32.38 32.58 32.38 32.58 3,422 +0.23(+0.71%)
Feb 04, 2021 32.36 32.36 32.34 32.35 6,163 -0.04(-0.12%)
Feb 03, 2021 32.31 32.39 32.31 32.39 5,588 +0.06(+0.18%)
Feb 02, 2021 32.31 32.36 32.31 32.33 6,098 +0.01(+0.03%)
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.