Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 30.78 30.88 30.15 30.80 167,600 -0.26(-0.84%)
Apr 08, 2021 30.60 31.23 30.17 31.06 439,360 +0.56(+1.84%)
Apr 07, 2021 31.86 32.17 30.42 30.50 352,168 -1.40(-4.39%)
Apr 06, 2021 31.58 32.73 31.36 31.90 220,715 +0.43(+1.37%)
Apr 05, 2021 32.67 32.67 31.36 31.47 453,252 -0.46(-1.44%)
Apr 01, 2021 32.36 32.99 31.20 31.93 346,900 -0.10(-0.31%)
Mar 31, 2021 31.04 32.90 31.04 32.03 336,147 +0.57(+1.81%)
Mar 30, 2021 31.09 31.78 29.80 31.46 381,786 +1.36(+4.52%)
Mar 29, 2021 30.84 31.84 30.05 30.10 277,159 -1.10(-3.53%)
Mar 26, 2021 31.74 32.50 30.03 31.20 444,800 -0.01(-0.03%)
Mar 25, 2021 28.99 31.36 28.30 31.21 489,382 +2.25(+7.77%)
Mar 24, 2021 31.95 31.98 28.96 28.96 513,760 -2.48(-7.89%)
Mar 23, 2021 33.28 33.73 31.22 31.44 433,555 -1.87(-5.61%)
Mar 22, 2021 32.87 33.50 32.14 33.31 339,681 +0.44(+1.34%)
Mar 19, 2021 31.98 33.41 30.90 32.87 636,900 +0.58(+1.80%)
Mar 18, 2021 31.60 32.92 30.85 32.29 579,066 +0.48(+1.51%)
Mar 17, 2021 31.70 32.22 30.44 31.81 434,257 -0.11(-0.34%)
Mar 16, 2021 33.54 34.56 31.50 31.92 511,222 -1.62(-4.83%)
Mar 15, 2021 33.04 34.17 32.15 33.54 759,036 +0.37(+1.12%)
Mar 12, 2021 30.50 33.49 30.33 33.17 856,300 +2.24(+7.24%)
Mar 11, 2021 30.14 31.36 29.72 30.93 534,107 +1.03(+3.44%)
Mar 10, 2021 29.00 30.20 28.66 29.90 827,949 +1.17(+4.07%)
Mar 09, 2021 27.38 29.55 27.25 28.73 1,146,438 +1.10(+3.98%)
Mar 08, 2021 25.10 27.90 24.38 27.63 1,094,098 +2.78(+11.19%)
Mar 05, 2021 24.40 24.95 22.39 24.85 809,600 +0.50(+2.05%)
Mar 04, 2021 23.89 24.71 23.19 24.35 636,370 -0.02(-0.08%)
Mar 03, 2021 25.38 25.76 23.92 24.37 536,586 -0.37(-1.50%)
Mar 02, 2021 25.91 26.37 24.70 24.74 635,153 -1.02(-3.96%)
Mar 01, 2021 25.13 25.86 24.46 25.76 706,565 +1.38(+5.66%)
Feb 26, 2021 24.33 24.80 23.12 24.38 960,900 +0.64(+2.70%)
Feb 25, 2021 25.26 26.51 23.51 23.74 1,640,665 -1.41(-5.61%)
Feb 24, 2021 23.90 25.59 23.60 25.15 1,747,786 +1.95(+8.41%)
Feb 23, 2021 28.66 29.44 22.72 23.20 3,817,582 -7.30(-23.93%)
Feb 22, 2021 29.44 32.90 24.41 30.50 11,295,775 -20.24(-39.89%)
Feb 19, 2021 51.02 51.74 50.26 50.74 289,200 +0.00(+0.00%)
Feb 18, 2021 51.97 52.71 49.76 50.74 254,230 -1.50(-2.87%)
Feb 17, 2021 50.54 52.75 50.16 52.24 450,042 +1.09(+2.13%)
Feb 16, 2021 51.84 53.44 49.85 51.15 269,985 -0.35(-0.68%)
Feb 12, 2021 51.42 52.51 51.00 51.50 216,200 -0.58(-1.11%)
Feb 11, 2021 54.14 55.09 51.10 52.08 284,148 -1.72(-3.20%)
Feb 10, 2021 54.84 54.84 51.80 53.80 331,259 -1.02(-1.86%)
Feb 09, 2021 51.91 55.53 50.27 54.82 318,400 +2.39(+4.56%)
Feb 08, 2021 47.82 53.57 47.15 52.43 450,952 +4.57(+9.55%)
Feb 05, 2021 44.40 48.16 43.02 47.86 469,600 +1.21(+2.59%)
Feb 04, 2021 46.90 48.48 45.34 46.65 335,730 -0.35(-0.74%)
Feb 03, 2021 45.69 47.46 41.20 47.00 827,387 +5.11(+12.20%)
Feb 02, 2021 52.93 54.32 41.15 41.89 1,120,802 -11.66(-21.77%)
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.