Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.41 31.45 30.81 30.99 9,693,730 -0.54(-1.70%)
Apr 29, 2021 31.46 31.68 31.08 31.53 8,291,135 +0.35(+1.11%)
Apr 28, 2021 31.28 31.34 30.96 31.18 6,873,866 -0.10(-0.32%)
Apr 27, 2021 31.24 31.52 31.15 31.28 7,239,878 +0.09(+0.29%)
Apr 26, 2021 31.35 31.66 31.11 31.19 5,845,091 -0.08(-0.26%)
Apr 23, 2021 30.77 31.45 30.66 31.27 6,816,031 +0.59(+1.92%)
Apr 22, 2021 30.91 31.16 30.66 30.68 8,342,441 -0.12(-0.38%)
Apr 21, 2021 30.23 30.90 30.17 30.80 7,035,060 +0.48(+1.59%)
Apr 20, 2021 30.77 30.92 30.21 30.32 9,046,304 -0.30(-0.98%)
Apr 19, 2021 30.71 30.93 30.53 30.62 8,594,090 -0.25(-0.82%)
Apr 16, 2021 30.84 31.14 30.70 30.87 8,013,908 +0.33(+1.07%)
Apr 15, 2021 30.43 30.72 30.25 30.55 8,147,096 +0.38(+1.27%)
Apr 14, 2021 29.94 30.54 29.90 30.17 8,583,006 +0.15(+0.48%)
Apr 13, 2021 29.78 30.07 29.38 30.02 10,543,222 +0.27(+0.92%)
Apr 12, 2021 29.97 30.15 29.58 29.75 8,652,382 -0.22(-0.73%)
Apr 09, 2021 29.42 29.98 29.38 29.97 7,302,710 +0.55(+1.85%)
Apr 08, 2021 29.55 29.70 29.11 29.42 7,777,322 +0.09(+0.31%)
Apr 07, 2021 29.26 29.68 29.21 29.33 7,524,506 -0.01(-0.03%)
Apr 06, 2021 29.38 29.59 29.12 29.34 9,875,355 -0.15(-0.52%)
Apr 05, 2021 29.37 29.63 28.84 29.49 7,610,737 +0.37(+1.28%)
Apr 01, 2021 29.15 29.20 28.72 29.12 8,658,410 +0.27(+0.94%)
Mar 31, 2021 28.71 29.18 28.71 28.85 9,814,295 +0.17(+0.60%)
Mar 30, 2021 28.17 28.77 28.13 28.68 7,945,750 +0.45(+1.58%)
Mar 29, 2021 28.70 29.02 28.18 28.23 10,633,360 -0.54(-1.86%)
Mar 26, 2021 27.28 28.79 27.28 28.77 14,522,986 +1.61(+5.92%)
Mar 25, 2021 26.45 27.28 26.32 27.16 10,522,898 +0.47(+1.77%)
Mar 24, 2021 27.01 27.49 26.68 26.69 9,986,589 -0.19(-0.71%)
Mar 23, 2021 27.57 27.78 26.75 26.88 11,350,732 -0.81(-2.92%)
Mar 22, 2021 27.36 27.91 27.12 27.69 16,459,184 +0.35(+1.30%)
Mar 19, 2021 27.29 27.55 26.97 27.33 54,820,788 -0.21(-0.76%)
Mar 18, 2021 27.77 28.27 27.46 27.54 12,131,445 -0.39(-1.40%)
Mar 17, 2021 27.52 27.97 27.49 27.93 13,856,315 +0.28(+1.02%)
Mar 16, 2021 27.99 28.15 27.61 27.65 11,671,939 -0.33(-1.17%)
Mar 15, 2021 27.49 27.99 27.33 27.98 14,102,597 +0.46(+1.68%)
Mar 12, 2021 27.49 28.01 27.37 27.51 10,431,672 -0.05(-0.20%)
Mar 11, 2021 27.59 27.69 27.23 27.57 11,138,459 +0.07(+0.26%)
Mar 10, 2021 27.42 27.78 27.27 27.49 13,009,399 +0.15(+0.53%)
Mar 09, 2021 27.29 27.77 27.12 27.35 11,376,210 +0.12(+0.45%)
Mar 08, 2021 26.73 27.70 26.69 27.23 14,558,084 +0.37(+1.38%)
Mar 05, 2021 25.58 26.88 25.39 26.86 15,163,119 +1.52(+5.99%)
Mar 04, 2021 26.60 26.95 25.14 25.34 15,948,385 -1.58(-5.87%)
Mar 03, 2021 27.03 27.34 26.65 26.92 11,142,416 -0.20(-0.73%)
Mar 02, 2021 26.56 27.34 26.48 27.12 12,103,503 +0.42(+1.56%)
Mar 01, 2021 26.51 27.48 26.32 26.70 19,193,318 +0.55(+2.11%)
Feb 26, 2021 26.70 27.31 26.03 26.15 28,886,890 +0.70(+2.77%)
Feb 25, 2021 25.19 27.08 24.57 25.45 20,340,198 +0.20(+0.79%)
Feb 24, 2021 24.65 25.51 24.56 25.25 9,166,565 +0.53(+2.16%)
Feb 23, 2021 24.28 24.76 23.91 24.72 13,120,733 +0.23(+0.96%)
Feb 22, 2021 24.37 24.69 24.19 24.48 10,550,618 +0.02(+0.07%)
Feb 19, 2021 24.10 24.50 24.05 24.47 9,946,616 +0.62(+2.61%)
Feb 18, 2021 23.55 23.88 23.44 23.84 8,136,446 +0.12(+0.49%)
Feb 17, 2021 24.37 24.45 23.68 23.72 10,416,865 -0.79(-3.24%)
Feb 16, 2021 24.85 24.99 24.37 24.52 7,067,938 -0.30(-1.20%)
Feb 12, 2021 24.72 24.83 24.58 24.82 4,365,677 +0.10(+0.40%)
Feb 11, 2021 24.65 24.81 24.31 24.72 6,940,448 +0.21(+0.85%)
Feb 10, 2021 24.56 24.85 24.32 24.51 6,942,527 +0.05(+0.22%)
Feb 09, 2021 24.67 24.87 24.46 24.46 7,826,492 -0.19(-0.77%)
Feb 08, 2021 23.81 24.70 23.75 24.65 9,330,857 +1.04(+4.40%)
Feb 05, 2021 23.47 24.00 23.43 23.61 8,050,228 +0.18(+0.77%)
Feb 04, 2021 22.76 23.44 22.67 23.43 7,713,322 +0.65(+2.85%)
Feb 03, 2021 22.44 22.88 22.36 22.78 6,979,088 +0.31(+1.37%)
Feb 02, 2021 22.37 22.57 22.27 22.47 6,593,053 +0.37(+1.67%)
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.