Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 30.82 30.91 30.29 30.74 2,209,543 -0.13(-0.43%)
Apr 29, 2021 30.86 31.15 30.47 30.87 2,021,559 +0.43(+1.40%)
Apr 28, 2021 30.48 30.98 30.29 30.45 1,514,781 +0.13(+0.44%)
Apr 27, 2021 30.02 30.69 29.64 30.31 1,795,325 +0.25(+0.82%)
Apr 26, 2021 30.06 30.39 29.82 30.07 1,306,795 +0.28(+0.93%)
Apr 23, 2021 29.32 29.90 29.13 29.79 1,562,976 +0.51(+1.75%)
Apr 22, 2021 29.52 30.07 29.25 29.28 2,862,722 -0.23(-0.77%)
Apr 21, 2021 29.00 29.59 28.67 29.51 2,404,932 +0.50(+1.74%)
Apr 20, 2021 28.99 29.46 28.63 29.00 3,113,511 -0.07(-0.23%)
Apr 19, 2021 28.67 29.14 28.26 29.07 3,781,271 +0.26(+0.89%)
Apr 16, 2021 29.20 29.59 28.78 28.81 4,740,688 -0.44(-1.50%)
Apr 15, 2021 27.89 29.32 27.82 29.25 10,254,033 +3.26(+12.55%)
Apr 14, 2021 26.28 26.49 25.99 25.99 827,041 -0.15(-0.58%)
Apr 13, 2021 25.81 26.20 25.55 26.14 930,627 +0.38(+1.48%)
Apr 12, 2021 25.64 25.90 25.23 25.76 991,313 +0.26(+1.01%)
Apr 09, 2021 25.81 25.94 25.42 25.50 920,090 -0.20(-0.78%)
Apr 08, 2021 25.73 25.91 25.57 25.70 1,002,356 -0.19(-0.73%)
Apr 07, 2021 26.22 26.28 25.58 25.89 661,724 -0.24(-0.91%)
Apr 06, 2021 25.67 26.30 25.61 26.13 1,169,052 +0.48(+1.89%)
Apr 05, 2021 26.21 26.21 25.34 25.65 670,656 -0.39(-1.50%)
Apr 01, 2021 25.81 26.05 25.54 26.04 868,963 +0.46(+1.78%)
Mar 31, 2021 25.95 26.13 25.49 25.58 1,084,973 -0.37(-1.43%)
Mar 30, 2021 25.63 26.21 25.39 25.95 618,404 +0.40(+1.56%)
Mar 29, 2021 26.15 26.23 25.41 25.55 880,479 -0.76(-2.89%)
Mar 26, 2021 26.22 26.51 25.90 26.31 1,098,828 +0.39(+1.50%)
Mar 25, 2021 24.98 26.04 24.60 25.92 1,315,574 +0.79(+3.14%)
Mar 24, 2021 25.08 25.62 25.08 25.13 1,429,793 +0.19(+0.76%)
Mar 23, 2021 25.09 25.44 24.73 24.94 1,648,683 -0.37(-1.46%)
Mar 22, 2021 25.56 25.57 24.94 25.31 915,536 -0.28(-1.08%)
Mar 19, 2021 25.90 26.24 25.45 25.59 1,977,574 -0.37(-1.43%)
Mar 18, 2021 26.24 26.43 25.73 25.96 915,492 -0.12(-0.47%)
Mar 17, 2021 25.99 26.24 25.73 26.08 1,151,867 +0.09(+0.33%)
Mar 16, 2021 26.52 26.57 25.82 26.00 815,340 -0.48(-1.80%)
Mar 15, 2021 26.24 26.55 25.67 26.47 895,130 +0.37(+1.42%)
Mar 12, 2021 25.76 26.15 25.66 26.10 1,842,286 +0.38(+1.48%)
Mar 11, 2021 25.68 25.93 25.31 25.72 648,837 +0.12(+0.48%)
Mar 10, 2021 25.32 25.98 25.09 25.60 835,004 +0.23(+0.90%)
Mar 09, 2021 25.74 26.05 24.84 25.37 1,175,404 -0.31(-1.22%)
Mar 08, 2021 25.19 25.93 24.90 25.68 794,922 +0.69(+2.78%)
Mar 05, 2021 24.56 25.04 23.84 24.99 865,791 +0.53(+2.15%)
Mar 04, 2021 24.63 24.94 23.62 24.46 1,082,184 -0.13(-0.53%)
Mar 03, 2021 23.65 24.74 23.64 24.60 866,020 +1.06(+4.51%)
Mar 02, 2021 24.10 24.21 23.31 23.53 602,867 -0.79(-3.25%)
Mar 01, 2021 24.46 24.76 23.98 24.32 1,408,235 +0.46(+1.93%)
Feb 26, 2021 24.40 24.59 23.73 23.86 1,656,463 -0.58(-2.38%)
Feb 25, 2021 25.35 25.38 24.29 24.45 1,144,462 -0.83(-3.27%)
Feb 24, 2021 24.85 25.31 24.41 25.27 789,411 +0.50(+2.01%)
Feb 23, 2021 24.53 24.88 23.77 24.77 1,015,823 +0.26(+1.07%)
Feb 22, 2021 23.57 24.56 23.47 24.51 1,053,800 +0.87(+3.70%)
Feb 19, 2021 23.55 23.97 23.39 23.64 1,550,061 +0.19(+0.80%)
Feb 18, 2021 23.47 23.65 23.27 23.45 800,643 -0.06(-0.24%)
Feb 17, 2021 23.30 23.60 23.04 23.51 773,816 +0.06(+0.24%)
Feb 16, 2021 24.14 24.33 23.25 23.45 1,359,017 -0.48(-2.00%)
Feb 12, 2021 23.28 23.94 23.24 23.93 1,099,769 +0.60(+2.58%)
Feb 11, 2021 22.93 23.57 22.83 23.33 856,040 +0.43(+1.89%)
Feb 10, 2021 22.86 23.50 22.65 22.89 1,134,300 +0.17(+0.74%)
Feb 09, 2021 22.26 22.74 22.18 22.73 807,139 +0.60(+2.72%)
Feb 08, 2021 21.90 22.41 21.74 22.12 734,219 +0.25(+1.16%)
Feb 05, 2021 22.06 22.18 21.81 21.87 395,921 +0.03(+0.13%)
Feb 04, 2021 21.72 22.18 21.63 21.84 969,461 +0.19(+0.87%)
Feb 03, 2021 21.32 21.74 21.13 21.65 747,313 +0.22(+1.01%)
Feb 02, 2021 21.59 21.60 21.13 21.44 650,303 +0.10(+0.48%)
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.