Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 32.69 32.85 31.86 32.04 4,950,100 -0.64(-1.96%)
Apr 29, 2021 33.97 33.99 32.01 32.68 4,443,522 -0.39(-1.18%)
Apr 28, 2021 32.94 33.30 32.77 33.07 3,841,780 -0.08(-0.24%)
Apr 27, 2021 33.38 33.51 32.93 33.15 3,705,336 -0.24(-0.72%)
Apr 26, 2021 33.34 33.63 33.04 33.39 5,805,075 +0.21(+0.63%)
Apr 23, 2021 32.69 33.54 32.62 33.18 5,630,200 +0.55(+1.69%)
Apr 22, 2021 32.05 33.12 32.02 32.63 2,847,324 +0.40(+1.24%)
Apr 21, 2021 31.70 32.41 31.55 32.23 3,758,666 +0.63(+1.99%)
Apr 20, 2021 31.86 32.06 31.27 31.60 2,193,076 -0.28(-0.88%)
Apr 19, 2021 32.21 32.30 31.67 31.88 2,637,787 -0.32(-0.99%)
Apr 16, 2021 33.10 33.10 32.11 32.20 3,298,300 -0.71(-2.16%)
Apr 15, 2021 32.49 32.99 32.41 32.91 2,785,843 +0.66(+2.05%)
Apr 14, 2021 32.93 33.20 32.14 32.25 4,121,415 -0.72(-2.18%)
Apr 13, 2021 33.19 33.30 32.26 32.97 5,931,918 +0.00(+0.00%)
Apr 12, 2021 31.75 33.28 31.62 32.97 7,158,084 +1.24(+3.91%)
Apr 09, 2021 31.59 31.73 31.46 31.73 2,664,400 +0.21(+0.67%)
Apr 08, 2021 31.24 31.86 31.12 31.52 4,258,670 +0.62(+2.01%)
Apr 07, 2021 31.00 31.16 30.71 30.90 2,715,334 -0.28(-0.90%)
Apr 06, 2021 30.50 31.43 30.32 31.18 7,077,495 +0.94(+3.11%)
Apr 05, 2021 29.71 30.28 29.44 30.24 2,291,452 +0.79(+2.68%)
Apr 01, 2021 29.24 29.51 29.01 29.45 2,365,300 +0.52(+1.80%)
Mar 31, 2021 28.73 29.37 28.59 28.93 3,566,606 +0.48(+1.69%)
Mar 30, 2021 27.91 28.57 27.86 28.45 5,420,335 +0.36(+1.28%)
Mar 29, 2021 28.35 28.56 27.80 28.09 2,153,514 -0.48(-1.68%)
Mar 26, 2021 28.11 28.58 28.02 28.57 1,303,500 +0.73(+2.62%)
Mar 25, 2021 27.81 27.95 27.18 27.84 3,313,215 -0.14(-0.50%)
Mar 24, 2021 28.40 28.51 27.80 27.98 2,533,540 -0.53(-1.86%)
Mar 23, 2021 29.10 29.38 28.33 28.51 2,604,863 -0.68(-2.33%)
Mar 22, 2021 28.50 29.45 28.49 29.19 2,784,595 +0.49(+1.71%)
Mar 19, 2021 28.30 28.92 28.13 28.70 8,105,300 +0.55(+1.95%)
Mar 18, 2021 27.84 28.66 27.59 28.15 3,533,414 +0.30(+1.08%)
Mar 17, 2021 27.70 28.00 27.45 27.85 3,168,919 -0.11(-0.39%)
Mar 16, 2021 29.17 29.25 27.72 27.96 3,382,697 -1.12(-3.85%)
Mar 15, 2021 28.35 29.08 28.31 29.08 3,072,381 +0.74(+2.61%)
Mar 12, 2021 27.93 28.38 27.48 28.34 3,398,700 +0.19(+0.67%)
Mar 11, 2021 28.04 28.33 27.67 28.15 9,136,533 +0.55(+1.99%)
Mar 10, 2021 28.36 28.62 27.57 27.60 6,029,805 -0.47(-1.67%)
Mar 09, 2021 27.36 28.34 27.29 28.07 2,882,210 +1.24(+4.62%)
Mar 08, 2021 27.27 27.95 26.80 26.83 4,445,184 -0.49(-1.79%)
Mar 05, 2021 27.16 27.38 26.14 27.32 5,709,100 +0.44(+1.64%)
Mar 04, 2021 27.31 27.69 26.32 26.88 5,256,652 -0.71(-2.57%)
Mar 03, 2021 29.05 29.05 27.56 27.59 3,880,154 -1.15(-4.00%)
Mar 02, 2021 28.66 29.07 28.61 28.74 5,067,463 +0.27(+0.95%)
Mar 01, 2021 28.24 28.75 28.20 28.47 4,380,744 +0.60(+2.15%)
Feb 26, 2021 27.88 28.11 27.39 27.87 4,535,100 +0.23(+0.83%)
Feb 25, 2021 28.01 28.06 27.28 27.64 3,220,852 -0.30(-1.07%)
Feb 24, 2021 27.93 28.27 27.75 27.94 6,820,630 -0.06(-0.21%)
Feb 23, 2021 27.62 28.35 27.18 28.00 7,863,739 -0.01(-0.04%)
Feb 22, 2021 28.28 28.84 27.94 28.01 4,409,649 -0.68(-2.37%)
Feb 19, 2021 28.82 28.94 28.64 28.69 2,969,200 -0.06(-0.21%)
Feb 18, 2021 29.36 29.43 28.46 28.75 6,957,769 -0.88(-2.97%)
Feb 17, 2021 29.64 30.00 29.28 29.63 3,033,097 -0.17(-0.57%)
Feb 16, 2021 30.70 31.05 29.47 29.80 6,509,006 -0.87(-2.84%)
Feb 12, 2021 30.04 30.70 29.99 30.67 1,794,000 +0.43(+1.42%)
Feb 11, 2021 30.69 30.71 29.98 30.24 3,207,845 -0.23(-0.75%)
Feb 10, 2021 29.68 30.66 29.67 30.47 5,522,394 +0.79(+2.66%)
Feb 09, 2021 29.58 29.98 29.43 29.68 3,555,143 -0.06(-0.20%)
Feb 08, 2021 29.98 30.37 29.70 29.74 2,216,568 -0.12(-0.40%)
Feb 05, 2021 29.63 30.34 29.51 29.86 2,731,800 +0.21(+0.71%)
Feb 04, 2021 30.08 30.53 29.09 29.65 6,786,327 -0.06(-0.20%)
Feb 03, 2021 30.32 30.45 29.71 29.71 5,156,688 -0.60(-1.98%)
Feb 02, 2021 29.98 30.63 29.88 30.31 4,076,692 +0.81(+2.75%)
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.