Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.28 41.70 40.70 40.90 2,231,505 -0.66(-1.58%)
Apr 29, 2021 42.60 42.60 40.99 41.56 2,515,397 -0.93(-2.18%)
Apr 28, 2021 42.15 42.86 42.12 42.49 1,467,739 +0.29(+0.70%)
Apr 27, 2021 42.34 42.63 42.12 42.19 1,938,940 -0.32(-0.75%)
Apr 26, 2021 43.15 43.68 42.42 42.51 1,980,726 -0.40(-0.94%)
Apr 23, 2021 41.99 43.12 41.89 42.92 2,094,567 +1.20(+2.89%)
Apr 22, 2021 42.47 42.54 41.18 41.71 2,273,111 -0.51(-1.20%)
Apr 21, 2021 40.21 42.33 40.10 42.22 2,810,791 +1.86(+4.61%)
Apr 20, 2021 41.38 41.54 39.93 40.36 2,268,261 -1.17(-2.82%)
Apr 19, 2021 40.96 41.75 40.56 41.53 2,506,018 +0.30(+0.74%)
Apr 16, 2021 40.58 41.51 40.56 41.22 2,983,416 +0.91(+2.26%)
Apr 15, 2021 40.15 40.45 39.73 40.31 2,163,234 +0.35(+0.89%)
Apr 14, 2021 39.62 40.68 39.62 39.96 2,005,849 +0.24(+0.59%)
Apr 13, 2021 40.24 40.44 39.17 39.73 2,474,223 -0.34(-0.84%)
Apr 12, 2021 40.40 40.41 39.37 40.06 2,951,601 +0.93(+2.37%)
Apr 09, 2021 39.03 39.31 38.67 39.14 1,678,053 +0.40(+1.04%)
Apr 08, 2021 38.15 38.87 37.57 38.73 2,354,072 +0.42(+1.10%)
Apr 07, 2021 39.22 39.48 38.11 38.31 2,961,281 -0.99(-2.51%)
Apr 06, 2021 39.41 39.80 39.14 39.30 2,147,175 -0.10(-0.26%)
Apr 05, 2021 39.24 39.66 38.84 39.40 1,989,457 +0.41(+1.06%)
Apr 01, 2021 39.24 39.38 38.02 38.98 2,190,412 -0.05(-0.13%)
Mar 31, 2021 39.24 39.41 38.61 39.03 1,915,022 -0.14(-0.37%)
Mar 30, 2021 38.28 39.27 37.97 39.18 2,235,947 +1.04(+2.72%)
Mar 29, 2021 38.77 39.40 38.05 38.14 3,162,455 -0.37(-0.96%)
Mar 26, 2021 37.80 38.58 37.22 38.51 4,083,907 +1.72(+4.67%)
Mar 25, 2021 35.98 37.05 35.81 36.79 3,316,668 +0.17(+0.46%)
Mar 24, 2021 37.58 38.00 36.60 36.63 3,881,498 -0.67(-1.81%)
Mar 23, 2021 39.77 39.77 37.16 37.30 4,173,291 -3.22(-7.96%)
Mar 22, 2021 40.90 41.16 39.95 40.52 2,539,297 -0.75(-1.82%)
Mar 19, 2021 40.52 41.43 40.12 41.27 5,542,955 +0.72(+1.79%)
Mar 18, 2021 41.53 41.96 40.36 40.55 2,455,700 -1.26(-3.02%)
Mar 17, 2021 41.06 41.81 40.76 41.81 3,008,267 +0.75(+1.82%)
Mar 16, 2021 42.37 42.49 40.95 41.06 1,785,522 -1.50(-3.52%)
Mar 15, 2021 42.46 42.60 41.85 42.56 2,125,287 +0.19(+0.44%)
Mar 12, 2021 41.51 42.47 41.22 42.38 2,000,147 +0.99(+2.40%)
Mar 11, 2021 41.99 42.10 40.57 41.38 3,025,223 -0.63(-1.50%)
Mar 10, 2021 41.10 42.39 41.10 42.02 2,803,888 +0.83(+2.02%)
Mar 09, 2021 41.77 42.41 41.18 41.18 3,647,940 -0.67(-1.61%)
Mar 08, 2021 41.53 42.55 41.34 41.86 3,891,680 +0.73(+1.78%)
Mar 05, 2021 39.50 41.24 39.32 41.12 4,372,391 +1.96(+5.01%)
Mar 04, 2021 39.77 39.96 38.23 39.16 2,554,496 -0.68(-1.71%)
Mar 03, 2021 39.17 40.74 39.00 39.84 3,803,080 +0.93(+2.38%)
Mar 02, 2021 38.18 39.46 37.92 38.92 2,376,286 +0.83(+2.19%)
Mar 01, 2021 38.22 38.50 37.59 38.08 2,190,062 +0.19(+0.51%)
Feb 26, 2021 38.02 38.33 36.95 37.89 3,820,364 +0.05(+0.13%)
Feb 25, 2021 38.78 38.85 37.46 37.84 2,257,630 -0.75(-1.93%)
Feb 24, 2021 37.83 38.74 37.71 38.59 3,278,164 +0.94(+2.50%)
Feb 23, 2021 37.08 37.69 36.09 37.65 3,536,487 +0.20(+0.54%)
Feb 22, 2021 36.28 37.49 36.24 37.44 2,276,825 +0.91(+2.48%)
Feb 19, 2021 36.66 37.04 36.01 36.54 2,952,499 +0.42(+1.16%)
Feb 18, 2021 37.08 37.33 36.04 36.12 3,124,167 -1.27(-3.39%)
Feb 17, 2021 36.75 37.70 36.31 37.39 5,816,784 +0.66(+1.80%)
Feb 16, 2021 36.91 37.23 35.78 36.72 4,618,481 +1.50(+4.26%)
Feb 12, 2021 35.72 35.94 34.51 35.22 3,206,906 -0.71(-1.98%)
Feb 11, 2021 38.17 38.38 34.97 35.93 4,722,771 -0.71(-1.95%)
Feb 10, 2021 36.35 37.21 36.04 36.65 3,343,228 +0.65(+1.82%)
Feb 09, 2021 36.22 36.34 35.74 35.99 1,752,345 -0.44(-1.22%)
Feb 08, 2021 36.29 36.63 35.87 36.44 2,908,877 +0.29(+0.79%)
Feb 05, 2021 36.25 36.34 35.56 36.15 2,218,726 +0.33(+0.91%)
Feb 04, 2021 36.10 36.32 35.49 35.83 2,426,595 +0.01(+0.02%)
Feb 03, 2021 34.74 35.89 34.41 35.82 2,795,407 +1.14(+3.29%)
Feb 02, 2021 35.62 35.68 34.64 34.68 2,388,657 -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.