Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.28 41.70 40.69 40.90 2,231,809 -0.66(-1.58%)
Apr 29, 2021 42.60 42.60 40.98 41.55 2,515,740 -0.93(-2.18%)
Apr 28, 2021 42.14 42.85 42.12 42.48 1,467,939 +0.29(+0.70%)
Apr 27, 2021 42.34 42.62 42.11 42.19 1,939,204 -0.32(-0.75%)
Apr 26, 2021 43.15 43.68 42.41 42.51 1,980,995 -0.40(-0.94%)
Apr 23, 2021 41.98 43.11 41.88 42.91 2,094,852 +1.20(+2.89%)
Apr 22, 2021 42.46 42.53 41.18 41.71 2,273,421 -0.51(-1.20%)
Apr 21, 2021 40.21 42.32 40.09 42.21 2,811,174 +1.86(+4.61%)
Apr 20, 2021 41.38 41.54 39.92 40.35 2,268,570 -1.17(-2.82%)
Apr 19, 2021 40.96 41.74 40.55 41.52 2,506,360 +0.30(+0.74%)
Apr 16, 2021 40.58 41.50 40.55 41.22 2,983,822 +0.91(+2.26%)
Apr 15, 2021 40.14 40.44 39.72 40.31 2,163,529 +0.35(+0.88%)
Apr 14, 2021 39.61 40.67 39.61 39.96 2,006,123 +0.24(+0.59%)
Apr 13, 2021 40.23 40.44 39.16 39.72 2,474,560 -0.34(-0.84%)
Apr 12, 2021 40.39 40.40 39.37 40.06 2,952,003 +0.93(+2.37%)
Apr 09, 2021 39.02 39.31 38.67 39.13 1,678,281 +0.40(+1.04%)
Apr 08, 2021 38.15 38.86 37.56 38.73 2,354,393 +0.42(+1.10%)
Apr 07, 2021 39.21 39.48 38.10 38.31 2,961,685 -0.98(-2.51%)
Apr 06, 2021 39.40 39.80 39.14 39.29 2,147,467 -0.10(-0.26%)
Apr 05, 2021 39.24 39.65 38.84 39.39 1,989,728 +0.41(+1.06%)
Apr 01, 2021 39.24 39.38 38.02 38.98 2,190,710 -0.05(-0.13%)
Mar 31, 2021 39.24 39.40 38.61 39.03 1,915,282 -0.14(-0.37%)
Mar 30, 2021 38.27 39.27 37.97 39.17 2,236,251 +1.04(+2.72%)
Mar 29, 2021 38.77 39.39 38.04 38.14 3,162,886 -0.37(-0.96%)
Mar 26, 2021 37.79 38.57 37.22 38.51 4,084,463 +1.72(+4.67%)
Mar 25, 2021 35.97 37.04 35.80 36.79 3,317,120 +0.17(+0.46%)
Mar 24, 2021 37.57 37.99 36.60 36.62 3,882,027 -0.67(-1.81%)
Mar 23, 2021 39.76 39.76 37.15 37.30 4,173,859 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,643 -0.75(-1.82%)
Mar 19, 2021 40.52 41.42 40.12 41.27 5,543,710 +0.72(+1.79%)
Mar 18, 2021 41.52 41.95 40.36 40.54 2,456,035 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,677 +0.75(+1.82%)
Mar 16, 2021 42.36 42.48 40.94 41.06 1,785,765 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.84 42.56 2,125,577 +0.19(+0.44%)
Mar 12, 2021 41.50 42.46 41.21 42.37 2,000,420 +0.99(+2.40%)
Mar 11, 2021 41.98 42.09 40.56 41.38 3,025,635 -0.63(-1.50%)
Mar 10, 2021 41.09 42.38 41.09 42.01 2,804,270 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,648,437 -0.67(-1.61%)
Mar 08, 2021 41.52 42.54 41.34 41.85 3,892,210 +0.73(+1.78%)
Mar 05, 2021 39.49 41.23 39.32 41.12 4,372,987 +1.96(+5.01%)
Mar 04, 2021 39.76 39.96 38.22 39.16 2,554,844 -0.68(-1.71%)
Mar 03, 2021 39.16 40.74 39.00 39.84 3,803,598 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.91 2,376,610 +0.83(+2.19%)
Mar 01, 2021 38.21 38.50 37.59 38.08 2,190,361 +0.19(+0.51%)
Feb 26, 2021 38.01 38.32 36.94 37.88 3,820,884 +0.05(+0.13%)
Feb 25, 2021 38.77 38.85 37.46 37.83 2,257,938 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.58 3,278,611 +0.94(+2.50%)
Feb 23, 2021 37.07 37.68 36.08 37.64 3,536,969 +0.20(+0.54%)
Feb 22, 2021 36.27 37.49 36.23 37.44 2,277,136 +0.91(+2.48%)
Feb 19, 2021 36.65 37.04 36.01 36.53 2,952,901 +0.42(+1.16%)
Feb 18, 2021 37.08 37.32 36.04 36.11 3,124,593 -1.27(-3.39%)
Feb 17, 2021 36.74 37.70 36.31 37.38 5,817,576 +0.66(+1.80%)
Feb 16, 2021 36.90 37.22 35.78 36.72 4,619,110 +1.50(+4.26%)
Feb 12, 2021 35.71 35.94 34.50 35.22 3,207,343 -0.71(-1.98%)
Feb 11, 2021 38.16 38.37 34.96 35.93 4,723,414 -0.71(-1.95%)
Feb 10, 2021 36.34 37.20 36.04 36.64 3,343,683 +0.65(+1.82%)
Feb 09, 2021 36.22 36.33 35.74 35.99 1,752,584 -0.44(-1.22%)
Feb 08, 2021 36.28 36.63 35.86 36.43 2,909,273 +0.29(+0.79%)
Feb 05, 2021 36.24 36.33 35.55 36.15 2,219,028 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.82 2,426,926 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.40 35.81 2,795,788 +1.14(+3.29%)
Feb 02, 2021 35.61 35.68 34.64 34.67 2,388,982 -0.62(-1.76%)
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.