Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.65 30.65 30.20 30.27 45,292,496 -0.46(-1.50%)
Mar 30, 2021 30.61 30.74 30.40 30.73 35,130,616 +0.17(+0.56%)
Mar 29, 2021 30.40 30.65 30.22 30.56 37,273,188 +0.25(+0.82%)
Mar 26, 2021 30.28 30.60 30.07 30.31 62,974,500 +0.23(+0.76%)
Mar 25, 2021 30.00 30.18 29.81 30.08 37,007,312 +0.09(+0.30%)
Mar 24, 2021 29.98 30.29 29.97 29.99 33,532,052 -0.01(-0.03%)
Mar 23, 2021 29.95 30.26 29.81 30.00 36,913,332 +0.01(+0.03%)
Mar 22, 2021 29.78 30.01 29.58 29.99 31,353,700 +0.23(+0.77%)
Mar 19, 2021 30.01 30.06 29.62 29.76 73,685,504 -0.25(-0.83%)
Mar 18, 2021 30.07 30.50 29.99 30.01 31,290,522 -0.14(-0.46%)
Mar 17, 2021 30.12 30.23 29.81 30.15 39,933,236 +0.16(+0.53%)
Mar 16, 2021 29.75 30.04 29.69 29.99 37,982,956 +0.06(+0.20%)
Mar 15, 2021 30.02 30.07 29.68 29.93 42,402,656 +0.12(+0.40%)
Mar 12, 2021 29.90 30.86 29.72 29.81 70,111,200 +0.27(+0.91%)
Mar 11, 2021 29.91 30.00 29.50 29.54 36,466,788 -0.45(-1.50%)
Mar 10, 2021 29.73 30.16 29.57 29.99 43,776,592 +0.35(+1.18%)
Mar 09, 2021 29.90 30.14 29.61 29.64 47,928,680 -0.35(-1.17%)
Mar 08, 2021 29.54 30.39 29.42 29.99 55,947,820 +0.37(+1.25%)
Mar 05, 2021 29.01 29.74 28.98 29.62 58,713,900 +0.70(+2.42%)
Mar 04, 2021 28.77 29.32 28.65 28.92 60,693,432 +0.20(+0.70%)
Mar 03, 2021 28.18 28.93 28.18 28.72 57,248,568 +0.50(+1.77%)
Mar 02, 2021 28.08 28.46 28.08 28.22 35,715,668 +0.13(+0.46%)
Mar 01, 2021 28.16 28.45 28.02 28.09 44,107,168 +0.20(+0.72%)
Feb 26, 2021 28.68 28.79 27.89 27.89 77,507,296 -0.74(-2.58%)
Feb 25, 2021 29.16 29.26 28.59 28.63 58,508,436 -0.75(-2.55%)
Feb 24, 2021 29.30 29.59 29.20 29.38 34,595,264 +0.20(+0.69%)
Feb 23, 2021 29.72 29.81 29.11 29.18 46,923,128 -0.14(-0.48%)
Feb 22, 2021 28.99 29.57 28.98 29.32 34,848,012 +0.32(+1.10%)
Feb 19, 2021 29.29 29.33 28.98 29.00 29,702,900 -0.23(-0.79%)
Feb 18, 2021 29.55 29.59 29.21 29.23 26,991,374 -0.34(-1.15%)
Feb 17, 2021 28.82 29.74 28.80 29.57 51,236,644 +0.60(+2.07%)
Feb 16, 2021 28.80 29.18 28.73 28.97 38,688,076 +0.17(+0.59%)
Feb 12, 2021 28.60 28.84 28.59 28.80 28,712,900 +0.11(+0.38%)
Feb 11, 2021 28.51 28.70 28.46 28.69 33,729,132 +0.14(+0.49%)
Feb 10, 2021 28.64 28.66 28.48 28.55 42,217,136 -0.07(-0.24%)
Feb 09, 2021 28.66 28.78 28.56 28.62 32,771,564 -0.15(-0.52%)
Feb 08, 2021 28.97 28.99 28.62 28.77 32,049,216 -0.16(-0.55%)
Feb 05, 2021 28.98 29.07 28.86 28.93 27,570,800 +0.04(+0.14%)
Feb 04, 2021 28.52 28.89 28.46 28.89 31,699,330 +0.38(+1.33%)
Feb 03, 2021 28.51 28.70 28.45 28.51 40,370,524 -0.03(-0.11%)
Feb 02, 2021 28.78 28.82 28.38 28.54 42,747,660 -0.11(-0.38%)
Feb 01, 2021 28.94 28.98 28.33 28.65 42,850,224 +0.02(+0.07%)
Jan 29, 2021 28.78 29.04 28.57 28.63 50,054,900 -0.17(-0.59%)
Jan 28, 2021 29.00 29.72 28.78 28.80 52,596,760 -0.34(-1.17%)
Jan 27, 2021 29.12 30.20 28.96 29.14 73,503,880 -0.61(-2.05%)
Jan 26, 2021 29.10 29.84 29.07 29.75 50,407,664 +0.64(+2.20%)
Jan 25, 2021 28.72 29.18 28.49 29.11 51,881,772 +0.18(+0.62%)
Jan 22, 2021 28.81 29.05 28.57 28.93 34,724,600 +0.10(+0.35%)
Jan 21, 2021 28.91 29.08 28.76 28.83 28,019,900 -0.13(-0.45%)
Jan 20, 2021 29.00 29.01 28.74 28.96 32,505,108 +0.01(+0.03%)
Jan 19, 2021 29.28 29.38 28.90 28.95 40,677,664 -0.22(-0.75%)
Jan 15, 2021 28.95 29.29 28.82 29.17 40,653,000 -0.12(-0.41%)
Jan 14, 2021 28.65 29.76 28.53 29.29 63,823,736 +0.68(+2.38%)
Jan 13, 2021 28.79 28.80 28.47 28.61 38,780,436 -0.14(-0.49%)
Jan 12, 2021 28.87 28.87 28.51 28.75 43,395,368 -0.12(-0.42%)
Jan 11, 2021 28.74 29.02 28.68 28.87 30,840,934 -0.15(-0.52%)
Jan 08, 2021 29.14 29.21 28.75 29.02 54,736,800 -0.89(-2.98%)
Jan 07, 2021 30.02 30.09 29.68 29.91 53,756,288 +0.08(+0.27%)
Jan 06, 2021 29.41 30.00 29.36 29.83 55,447,432 +0.57(+1.95%)
Jan 05, 2021 29.50 29.75 29.19 29.26 62,661,168 -0.18(-0.61%)
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.