Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 33.94 34.27 33.79 33.98 7,281,500 +0.36(+1.07%)
Apr 15, 2021 33.49 33.81 33.29 33.62 7,402,516 +0.42(+1.27%)
Apr 14, 2021 32.95 33.61 32.91 33.20 7,798,587 +0.16(+0.48%)
Apr 13, 2021 32.77 33.09 32.34 33.04 9,579,655 +0.30(+0.92%)
Apr 12, 2021 32.98 33.18 32.56 32.74 7,861,623 -0.24(-0.73%)
Apr 09, 2021 32.38 32.99 32.34 32.98 6,635,300 +0.60(+1.85%)
Apr 08, 2021 32.52 32.69 32.04 32.38 7,066,536 +0.10(+0.31%)
Apr 07, 2021 32.20 32.67 32.15 32.28 6,836,826 -0.01(-0.03%)
Apr 06, 2021 32.33 32.57 32.04 32.29 8,972,826 -0.17(-0.52%)
Apr 05, 2021 32.32 32.62 31.75 32.46 6,915,176 +0.41(+1.28%)
Apr 01, 2021 32.08 32.14 31.61 32.05 7,867,100 +0.30(+0.94%)
Mar 31, 2021 31.60 32.12 31.60 31.75 8,917,346 +0.19(+0.60%)
Mar 30, 2021 31.00 31.66 30.96 31.56 7,219,571 +0.49(+1.58%)
Mar 29, 2021 31.59 31.94 31.01 31.07 9,661,555 -0.59(-1.86%)
Mar 26, 2021 30.02 31.69 30.02 31.66 13,195,700 +1.77(+5.92%)
Mar 25, 2021 29.11 30.02 28.97 29.89 9,561,188 +0.52(+1.77%)
Mar 24, 2021 29.73 30.25 29.36 29.37 9,073,894 -0.21(-0.71%)
Mar 23, 2021 30.34 30.57 29.44 29.58 10,313,365 -0.89(-2.92%)
Mar 22, 2021 30.11 30.72 29.85 30.47 14,954,945 +0.39(+1.30%)
Mar 19, 2021 30.04 30.32 29.68 30.08 49,810,600 -0.23(-0.76%)
Mar 18, 2021 30.56 31.11 30.22 30.31 11,022,727 -0.43(-1.40%)
Mar 17, 2021 30.29 30.78 30.25 30.74 12,589,957 +0.31(+1.02%)
Mar 16, 2021 30.81 30.98 30.39 30.43 10,605,216 -0.36(-1.17%)
Mar 15, 2021 30.26 30.81 30.08 30.79 12,813,731 +0.51(+1.68%)
Mar 12, 2021 30.26 30.83 30.12 30.28 9,478,300 -0.06(-0.20%)
Mar 11, 2021 30.37 30.48 29.97 30.34 10,120,492 +0.08(+0.26%)
Mar 10, 2021 30.18 30.57 30.01 30.26 11,820,443 +0.16(+0.53%)
Mar 09, 2021 30.04 30.56 29.85 30.10 10,336,514 -0.06(-0.20%)
Mar 08, 2021 29.61 30.68 29.56 30.16 13,142,593 +0.41(+1.38%)
Mar 05, 2021 28.34 29.78 28.12 29.75 13,688,800 +1.68(+5.99%)
Mar 04, 2021 29.46 29.85 27.85 28.07 14,397,714 -1.75(-5.87%)
Mar 03, 2021 29.94 30.28 29.52 29.82 10,059,032 -0.22(-0.73%)
Mar 02, 2021 29.42 30.29 29.33 30.04 10,926,672 +0.46(+1.56%)
Mar 01, 2021 29.37 30.44 29.16 29.58 17,327,140 +0.61(+2.11%)
Feb 26, 2021 29.58 30.25 28.83 28.97 26,078,200 +0.78(+2.77%)
Feb 25, 2021 27.90 30.00 27.22 28.19 18,362,509 +0.22(+0.79%)
Feb 24, 2021 27.30 28.26 27.21 27.97 8,275,294 +0.59(+2.15%)
Feb 23, 2021 26.89 27.43 26.49 27.38 11,844,996 +0.26(+0.96%)
Feb 22, 2021 26.99 27.35 26.80 27.12 9,524,775 +0.02(+0.07%)
Feb 19, 2021 26.70 27.14 26.64 27.10 8,979,500 +0.69(+2.61%)
Feb 18, 2021 26.09 26.45 25.96 26.41 7,345,335 +0.13(+0.49%)
Feb 17, 2021 27.00 27.08 26.23 26.28 9,404,027 -0.88(-3.24%)
Feb 16, 2021 27.53 27.68 27.00 27.16 6,380,718 -0.33(-1.20%)
Feb 12, 2021 27.38 27.50 27.23 27.49 3,941,200 +0.11(+0.40%)
Feb 11, 2021 27.30 27.48 26.93 27.38 6,265,624 +0.23(+0.85%)
Feb 10, 2021 27.21 27.53 26.94 27.15 6,267,501 +0.06(+0.22%)
Feb 09, 2021 27.33 27.55 27.09 27.09 7,065,518 -0.21(-0.77%)
Feb 08, 2021 26.37 27.36 26.31 27.30 8,423,612 +1.15(+4.40%)
Feb 05, 2021 26.00 26.58 25.95 26.15 7,267,500 +0.20(+0.77%)
Feb 04, 2021 25.21 25.96 25.11 25.95 6,963,351 +0.72(+2.85%)
Feb 03, 2021 24.86 25.34 24.77 25.23 6,300,507 +0.34(+1.37%)
Feb 02, 2021 24.78 25.00 24.67 24.89 5,952,007 +0.41(+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.