Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 31.17 31.20 30.57 30.75 9,769,016 -0.53(-1.70%)
Apr 29, 2021 31.21 31.44 30.84 31.29 8,355,527 +0.34(+1.11%)
Apr 28, 2021 31.04 31.10 30.72 30.94 6,927,251 -0.10(-0.32%)
Apr 27, 2021 31.00 31.28 30.91 31.04 7,296,106 +0.09(+0.29%)
Apr 26, 2021 31.11 31.42 30.87 30.95 5,890,486 -0.08(-0.26%)
Apr 23, 2021 30.54 31.20 30.42 31.03 6,868,967 +0.59(+1.92%)
Apr 22, 2021 30.67 30.92 30.42 30.45 8,407,232 -0.12(-0.38%)
Apr 21, 2021 30.00 30.66 29.93 30.56 7,089,697 +0.48(+1.59%)
Apr 20, 2021 30.53 30.68 29.98 30.09 9,116,561 -0.30(-0.98%)
Apr 19, 2021 30.47 30.69 30.29 30.38 8,660,835 -0.25(-0.82%)
Apr 16, 2021 30.60 30.90 30.47 30.64 8,076,147 +0.32(+1.07%)
Apr 15, 2021 30.19 30.48 30.01 30.31 8,210,370 +0.38(+1.27%)
Apr 14, 2021 29.71 30.30 29.67 29.93 8,649,665 +0.14(+0.48%)
Apr 13, 2021 29.55 29.83 29.16 29.79 10,625,105 +0.27(+0.92%)
Apr 12, 2021 29.73 29.92 29.36 29.52 8,719,580 -0.22(-0.73%)
Apr 09, 2021 29.19 29.74 29.16 29.73 7,359,426 +0.54(+1.85%)
Apr 08, 2021 29.32 29.47 28.89 29.19 7,837,723 +0.09(+0.31%)
Apr 07, 2021 29.03 29.46 28.99 29.10 7,582,945 -0.01(-0.03%)
Apr 06, 2021 29.15 29.37 28.89 29.11 9,952,051 -0.15(-0.52%)
Apr 05, 2021 29.14 29.41 28.62 29.27 7,669,845 +0.37(+1.28%)
Apr 01, 2021 28.92 28.98 28.50 28.90 8,725,655 +0.27(+0.94%)
Mar 31, 2021 28.49 28.96 28.49 28.63 9,890,517 +0.17(+0.60%)
Mar 30, 2021 27.95 28.54 27.91 28.45 8,007,459 +0.44(+1.58%)
Mar 29, 2021 28.48 28.80 27.96 28.01 10,715,943 -0.53(-1.86%)
Mar 26, 2021 27.07 28.57 27.07 28.54 14,635,778 +1.60(+5.92%)
Mar 25, 2021 26.25 27.07 26.12 26.95 10,604,623 +0.47(+1.77%)
Mar 24, 2021 26.80 27.28 26.47 26.48 10,064,149 -0.19(-0.71%)
Mar 23, 2021 27.35 27.56 26.54 26.67 11,438,887 -0.80(-2.92%)
Mar 22, 2021 27.15 27.70 26.91 27.47 16,587,013 +0.35(+1.30%)
Mar 19, 2021 27.08 27.34 26.76 27.12 55,246,548 -0.21(-0.76%)
Mar 18, 2021 27.55 28.05 27.25 27.33 12,225,663 -0.39(-1.40%)
Mar 17, 2021 27.31 27.75 27.27 27.72 13,963,928 +0.28(+1.02%)
Mar 16, 2021 27.78 27.93 27.40 27.44 11,762,588 -0.32(-1.17%)
Mar 15, 2021 27.28 27.78 27.12 27.76 14,212,123 +0.46(+1.68%)
Mar 12, 2021 27.28 27.80 27.16 27.30 10,512,689 -0.05(-0.20%)
Mar 11, 2021 27.38 27.48 27.02 27.35 11,224,965 +0.07(+0.26%)
Mar 10, 2021 27.21 27.56 27.06 27.28 13,110,436 +0.14(+0.53%)
Mar 09, 2021 27.08 27.55 26.91 27.14 11,464,562 +0.12(+0.45%)
Mar 08, 2021 26.52 27.48 26.48 27.02 14,671,248 +0.37(+1.38%)
Mar 05, 2021 25.39 26.68 25.19 26.65 15,280,986 +1.50(+5.98%)
Mar 04, 2021 26.39 26.74 24.95 25.15 16,072,356 -1.57(-5.87%)
Mar 03, 2021 26.82 27.12 26.44 26.71 11,229,029 -0.20(-0.73%)
Mar 02, 2021 26.35 27.13 26.27 26.91 12,197,586 +0.41(+1.56%)
Mar 01, 2021 26.31 27.27 26.12 26.50 19,342,512 +0.55(+2.11%)
Feb 26, 2021 26.50 27.10 25.83 25.95 29,111,434 +0.70(+2.77%)
Feb 25, 2021 24.99 26.87 24.38 25.25 20,498,308 +0.20(+0.79%)
Feb 24, 2021 24.46 25.32 24.37 25.06 9,237,819 +0.53(+2.15%)
Feb 23, 2021 24.09 24.57 23.73 24.53 13,222,723 +0.23(+0.96%)
Feb 22, 2021 24.18 24.50 24.01 24.29 10,632,631 +0.02(+0.07%)
Feb 19, 2021 23.92 24.31 23.87 24.28 10,023,933 +0.62(+2.61%)
Feb 18, 2021 23.37 23.69 23.26 23.66 8,199,693 +0.12(+0.49%)
Feb 17, 2021 24.19 24.26 23.50 23.54 10,497,838 -0.79(-3.24%)
Feb 16, 2021 24.66 24.80 24.19 24.33 7,122,878 -0.30(-1.20%)
Feb 12, 2021 24.53 24.63 24.39 24.63 4,399,613 +0.10(+0.40%)
Feb 11, 2021 24.46 24.62 24.12 24.53 6,994,398 +0.21(+0.85%)
Feb 10, 2021 24.37 24.66 24.13 24.32 6,996,493 +0.05(+0.22%)
Feb 09, 2021 24.48 24.68 24.27 24.27 7,887,330 -0.19(-0.77%)
Feb 08, 2021 23.62 24.51 23.57 24.46 9,403,388 +1.03(+4.40%)
Feb 05, 2021 23.29 23.81 23.25 23.43 8,112,805 +0.18(+0.77%)
Feb 04, 2021 22.58 23.26 22.49 23.25 7,773,279 +0.65(+2.85%)
Feb 03, 2021 22.27 22.70 22.19 22.60 7,033,338 +0.30(+1.37%)
Feb 02, 2021 22.20 22.40 22.10 22.30 6,644,303 +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.