Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 30.18 30.54 29.53 29.78 5,005,475 -0.33(-1.10%)
Mar 30, 2021 28.79 30.17 28.77 30.11 5,514,877 +1.35(+4.69%)
Mar 29, 2021 29.37 29.66 28.57 28.76 6,168,624 -0.75(-2.54%)
Mar 26, 2021 29.35 29.72 28.72 29.51 7,733,400 +0.78(+2.71%)
Mar 25, 2021 26.74 28.92 26.61 28.73 10,627,336 +1.37(+5.01%)
Mar 24, 2021 28.19 28.99 27.35 27.36 6,698,207 -0.51(-1.83%)
Mar 23, 2021 29.83 30.21 27.75 27.87 10,404,710 -2.33(-7.72%)
Mar 22, 2021 30.98 30.99 29.27 30.20 7,705,665 -0.79(-2.55%)
Mar 19, 2021 30.75 31.60 30.42 30.99 6,821,800 +0.11(+0.36%)
Mar 18, 2021 31.51 32.10 30.73 30.88 5,371,410 -0.79(-2.49%)
Mar 17, 2021 31.12 31.67 30.73 31.67 4,768,710 +0.51(+1.64%)
Mar 16, 2021 31.77 31.99 31.00 31.16 5,896,131 -1.09(-3.38%)
Mar 15, 2021 31.27 32.95 30.92 32.25 7,946,209 +1.44(+4.67%)
Mar 12, 2021 30.00 30.92 29.94 30.81 6,260,200 +0.96(+3.22%)
Mar 11, 2021 29.94 30.42 29.62 29.85 7,563,236 -0.30(-1.00%)
Mar 10, 2021 28.93 30.45 28.87 30.15 10,201,359 +1.16(+4.00%)
Mar 09, 2021 29.05 29.58 28.63 28.99 8,015,109 +0.11(+0.38%)
Mar 08, 2021 27.84 29.14 27.36 28.88 11,427,442 +1.57(+5.75%)
Mar 05, 2021 26.60 28.39 26.18 27.31 18,850,200 +1.93(+7.60%)
Mar 04, 2021 25.80 26.25 24.16 25.38 9,357,944 -0.37(-1.44%)
Mar 03, 2021 25.72 26.33 25.36 25.75 7,112,048 +0.02(+0.08%)
Mar 02, 2021 25.49 26.50 25.31 25.73 8,421,546 +0.14(+0.55%)
Mar 01, 2021 25.55 25.95 25.28 25.59 8,130,466 +0.64(+2.57%)
Feb 26, 2021 24.99 25.57 24.20 24.95 6,663,000 -0.28(-1.11%)
Feb 25, 2021 26.19 26.61 24.80 25.23 7,186,992 -0.72(-2.77%)
Feb 24, 2021 25.07 26.09 24.81 25.95 6,987,866 +1.30(+5.27%)
Feb 23, 2021 24.52 24.73 23.56 24.65 6,162,000 -0.04(-0.16%)
Feb 22, 2021 23.90 25.12 23.80 24.69 8,004,524 +0.54(+2.24%)
Feb 19, 2021 23.41 24.25 23.40 24.15 6,697,300 +0.99(+4.27%)
Feb 18, 2021 22.94 23.41 22.45 23.16 5,625,366 +0.21(+0.92%)
Feb 17, 2021 23.04 23.19 22.43 22.95 4,852,985 -0.32(-1.38%)
Feb 16, 2021 23.29 23.96 22.97 23.27 4,856,179 +0.18(+0.78%)
Feb 12, 2021 22.97 23.35 22.62 23.09 5,069,000 -0.18(-0.77%)
Feb 11, 2021 22.55 23.93 22.40 23.27 7,812,148 +0.78(+3.47%)
Feb 10, 2021 22.28 22.91 22.14 22.49 5,219,388 +0.58(+2.65%)
Feb 09, 2021 21.89 22.26 21.82 21.91 4,594,400 -0.36(-1.62%)
Feb 08, 2021 22.69 22.99 22.20 22.27 3,845,447 -0.38(-1.68%)
Feb 05, 2021 22.50 22.67 22.25 22.65 5,042,300 +0.50(+2.26%)
Feb 04, 2021 21.41 22.35 21.40 22.15 5,841,152 +0.79(+3.70%)
Feb 03, 2021 20.99 21.43 20.91 21.36 4,971,074 +0.61(+2.94%)
Feb 02, 2021 20.60 20.95 20.32 20.75 5,986,654 +0.61(+3.03%)
Feb 01, 2021 20.26 20.63 19.87 20.14 9,263,567 -0.11(-0.54%)
Jan 29, 2021 20.45 20.71 20.05 20.25 6,542,000 -0.37(-1.79%)
Jan 28, 2021 20.07 21.12 19.55 20.62 9,251,172 +1.08(+5.53%)
Jan 27, 2021 21.50 21.50 19.35 19.54 17,060,228 -2.28(-10.45%)
Jan 26, 2021 22.52 22.62 21.58 21.82 6,797,429 -0.40(-1.80%)
Jan 25, 2021 22.57 22.87 21.50 22.22 7,927,917 -0.37(-1.64%)
Jan 22, 2021 22.46 22.65 22.20 22.59 4,009,500 -0.02(-0.09%)
Jan 21, 2021 22.15 22.97 22.08 22.61 6,267,911 +0.39(+1.76%)
Jan 20, 2021 21.99 22.49 21.93 22.22 4,254,832 +0.41(+1.88%)
Jan 19, 2021 22.12 22.61 21.78 21.81 5,268,566 -0.25(-1.13%)
Jan 15, 2021 22.15 22.32 21.66 22.06 8,117,200 -0.33(-1.47%)
Jan 14, 2021 22.30 22.76 22.13 22.39 8,411,597 +0.16(+0.72%)
Jan 13, 2021 22.76 22.78 21.99 22.23 9,703,398 -1.07(-4.59%)
Jan 12, 2021 22.35 23.58 22.27 23.30 11,392,266 +0.91(+4.06%)
Jan 11, 2021 20.98 22.40 20.94 22.39 8,198,292 +0.97(+4.53%)
Jan 08, 2021 21.58 21.91 21.21 21.42 9,575,300 -0.08(-0.37%)
Jan 07, 2021 21.60 21.90 21.32 21.50 7,853,021 +0.09(+0.42%)
Jan 06, 2021 19.80 21.65 19.75 21.41 12,801,272 +1.66(+8.41%)
Jan 05, 2021 19.25 19.93 19.18 19.75 7,302,196 +0.53(+2.76%)
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.