Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.44 32.66 32.27 32.33 14,336,352 -0.14(-0.43%)
Apr 29, 2021 32.73 32.73 32.06 32.47 13,991,178 -0.10(-0.31%)
Apr 28, 2021 32.60 32.89 32.53 32.57 13,259,422 -0.13(-0.41%)
Apr 27, 2021 32.77 32.83 32.54 32.71 10,423,711 -0.13(-0.39%)
Apr 26, 2021 33.06 33.26 32.80 32.84 10,172,216 -0.25(-0.77%)
Apr 23, 2021 32.67 33.25 32.56 33.09 9,916,322 +0.41(+1.27%)
Apr 22, 2021 32.64 33.29 32.51 32.68 16,061,759 -0.28(-0.85%)
Apr 21, 2021 31.75 33.17 31.70 32.96 22,479,770 +1.36(+4.31%)
Apr 20, 2021 32.15 32.53 31.47 31.60 15,991,515 -0.08(-0.26%)
Apr 19, 2021 31.58 31.72 31.44 31.68 8,430,488 +0.02(+0.07%)
Apr 16, 2021 31.98 32.01 31.51 31.66 11,872,539 -0.07(-0.23%)
Apr 15, 2021 31.68 31.88 31.55 31.73 9,166,933 +0.16(+0.52%)
Apr 14, 2021 31.45 31.63 31.34 31.57 10,005,972 +0.18(+0.57%)
Apr 13, 2021 31.48 31.60 31.19 31.39 6,702,289 -0.26(-0.82%)
Apr 12, 2021 31.34 31.70 31.16 31.65 6,990,714 +0.10(+0.33%)
Apr 09, 2021 31.08 31.61 31.02 31.54 6,706,542 +0.58(+1.88%)
Apr 08, 2021 31.19 31.19 30.92 30.96 7,854,285 -0.15(-0.48%)
Apr 07, 2021 31.32 31.33 30.96 31.11 6,274,501 -0.05(-0.16%)
Apr 06, 2021 31.55 31.62 31.15 31.17 9,411,382 -0.47(-1.48%)
Apr 05, 2021 31.50 31.72 31.34 31.63 7,518,955 +0.42(+1.35%)
Apr 01, 2021 31.16 31.24 30.92 31.21 8,349,603 +0.27(+0.87%)
Mar 31, 2021 30.70 31.16 30.70 30.94 10,662,589 +0.02(+0.05%)
Mar 30, 2021 30.81 31.23 30.80 30.93 10,818,307 -0.08(-0.25%)
Mar 29, 2021 31.43 31.48 30.82 31.00 14,287,730 -0.34(-1.08%)
Mar 26, 2021 30.72 31.36 30.61 31.34 9,770,494 +0.68(+2.22%)
Mar 25, 2021 30.12 30.75 29.85 30.66 10,152,570 +0.44(+1.45%)
Mar 24, 2021 29.91 30.58 29.85 30.22 12,752,869 +0.40(+1.35%)
Mar 23, 2021 30.00 30.45 29.72 29.82 11,105,583 -0.28(-0.92%)
Mar 22, 2021 30.43 30.55 29.92 30.10 21,770,764 +0.97(+3.32%)
Mar 19, 2021 29.80 29.85 29.04 29.13 33,608,740 -0.56(-1.88%)
Mar 18, 2021 29.35 29.90 29.34 29.69 12,907,256 +0.12(+0.40%)
Mar 17, 2021 29.46 29.75 29.21 29.57 12,074,362 +0.06(+0.22%)
Mar 16, 2021 30.09 30.13 29.35 29.51 9,424,245 -0.49(-1.65%)
Mar 15, 2021 30.05 30.16 29.61 30.00 8,459,915 -0.12(-0.39%)
Mar 12, 2021 30.03 30.26 30.00 30.12 6,970,778 +0.01(+0.03%)
Mar 11, 2021 30.21 30.45 30.05 30.11 11,831,041 +0.07(+0.25%)
Mar 10, 2021 29.81 30.22 29.69 30.04 7,971,982 +0.27(+0.92%)
Mar 09, 2021 29.95 30.18 29.74 29.76 8,896,680 +0.07(+0.23%)
Mar 08, 2021 29.46 30.31 29.40 29.70 10,898,360 +0.29(+0.98%)
Mar 05, 2021 28.74 29.48 28.22 29.41 9,590,078 +1.08(+3.82%)
Mar 04, 2021 29.23 29.36 27.97 28.32 13,465,707 -0.91(-3.11%)
Mar 03, 2021 29.54 29.60 29.22 29.23 7,532,703 -0.34(-1.16%)
Mar 02, 2021 29.83 29.85 29.39 29.58 7,073,425 -0.25(-0.83%)
Mar 01, 2021 29.84 30.02 29.68 29.82 8,002,615 +0.44(+1.51%)
Feb 26, 2021 29.70 29.81 29.23 29.38 11,978,171 -0.21(-0.69%)
Feb 25, 2021 29.95 29.96 29.44 29.59 14,037,251 -0.29(-0.97%)
Feb 24, 2021 29.14 30.05 29.11 29.88 8,476,735 +0.54(+1.83%)
Feb 23, 2021 29.66 29.98 29.12 29.34 11,832,381 -0.28(-0.96%)
Feb 22, 2021 29.30 29.94 29.22 29.62 13,815,007 +0.16(+0.53%)
Feb 19, 2021 28.86 29.55 28.83 29.47 10,295,876 +0.66(+2.30%)
Feb 18, 2021 28.58 28.95 28.35 28.80 11,318,388 +0.01(+0.03%)
Feb 17, 2021 28.89 29.02 28.51 28.79 10,379,717 -0.24(-0.84%)
Feb 16, 2021 28.99 29.16 28.83 29.04 15,470,285 +0.20(+0.68%)
Feb 12, 2021 28.35 28.93 28.35 28.84 10,455,894 +0.44(+1.57%)
Feb 11, 2021 28.46 28.53 28.05 28.40 12,248,561 +0.18(+0.65%)
Feb 10, 2021 28.53 28.60 28.04 28.21 9,935,553 -0.09(-0.33%)
Feb 09, 2021 27.78 28.38 27.52 28.31 11,570,929 +0.39(+1.39%)
Feb 08, 2021 28.24 28.33 27.83 27.92 15,802,093 -0.41(-1.46%)
Feb 05, 2021 28.62 28.65 28.32 28.33 9,728,310 +0.04(+0.15%)
Feb 04, 2021 28.58 28.73 28.12 28.29 12,545,198 -0.29(-1.01%)
Feb 03, 2021 28.66 28.80 28.50 28.58 9,993,947 -0.10(-0.36%)
Feb 02, 2021 28.02 28.85 27.88 28.68 12,325,222 +0.83(+2.98%)
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.