Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.54 39.39 38.15 38.71 1,005,107 -0.54(-1.37%)
Apr 29, 2021 40.39 40.76 39.03 39.24 973,214 -1.08(-2.67%)
Apr 28, 2021 40.68 40.70 39.47 40.32 711,251 -0.39(-0.96%)
Apr 27, 2021 40.32 41.01 39.69 40.71 875,160 +0.51(+1.27%)
Apr 26, 2021 39.27 40.52 38.91 40.20 1,411,850 +0.94(+2.39%)
Apr 23, 2021 38.35 39.50 37.96 39.26 1,731,062 +1.09(+2.85%)
Apr 22, 2021 37.74 39.47 37.44 38.18 1,071,204 +0.85(+2.27%)
Apr 21, 2021 35.48 37.35 34.86 37.33 802,398 +1.38(+3.83%)
Apr 20, 2021 36.32 36.86 34.58 35.95 1,090,327 -0.70(-1.90%)
Apr 19, 2021 38.21 38.63 36.07 36.65 1,208,683 -1.57(-4.10%)
Apr 16, 2021 37.51 38.73 36.13 38.22 1,296,291 +1.21(+3.26%)
Apr 15, 2021 37.94 38.20 36.27 37.01 938,810 -0.41(-1.09%)
Apr 14, 2021 36.49 38.57 36.49 37.42 855,553 +0.88(+2.40%)
Apr 13, 2021 36.45 36.90 35.54 36.54 1,035,571 -0.04(-0.11%)
Apr 12, 2021 37.94 38.28 36.50 36.58 1,273,786 -1.84(-4.78%)
Apr 09, 2021 38.64 39.47 38.02 38.42 727,860 -0.70(-1.78%)
Apr 08, 2021 37.99 39.17 36.91 39.11 987,571 +1.39(+3.67%)
Apr 07, 2021 37.67 38.45 37.45 37.73 721,337 -0.09(-0.24%)
Apr 06, 2021 38.94 39.77 37.69 37.82 1,006,538 -1.23(-3.14%)
Apr 05, 2021 39.44 40.39 38.06 39.04 1,186,884 +1.04(+2.73%)
Apr 01, 2021 38.47 38.75 36.95 38.01 1,015,936 +0.29(+0.77%)
Mar 31, 2021 36.97 38.47 36.80 37.72 1,546,046 +1.21(+3.30%)
Mar 30, 2021 35.96 36.55 34.92 36.51 1,281,676 +0.80(+2.23%)
Mar 29, 2021 37.79 39.61 35.69 35.71 1,982,225 -1.83(-4.86%)
Mar 26, 2021 36.66 38.47 36.65 37.54 2,857,395 +1.75(+4.88%)
Mar 25, 2021 33.45 36.24 32.90 35.79 3,675,700 +2.24(+6.69%)
Mar 24, 2021 37.59 37.60 33.47 33.55 2,384,007 -3.02(-8.26%)
Mar 23, 2021 38.90 38.94 36.40 36.57 2,343,781 -2.24(-5.78%)
Mar 22, 2021 37.86 39.89 37.86 38.82 4,092,067 +1.54(+4.12%)
Mar 19, 2021 38.49 38.50 36.97 37.28 3,464,932 -0.88(-2.30%)
Mar 18, 2021 40.03 40.94 38.15 38.16 7,741,541 -4.52(-10.59%)
Mar 17, 2021 44.29 44.73 42.27 42.67 2,280,387 -1.19(-2.71%)
Mar 16, 2021 45.72 47.00 43.39 43.86 1,582,052 -3.85(-8.07%)
Mar 15, 2021 47.31 48.77 46.98 47.71 915,298 +1.25(+2.68%)
Mar 12, 2021 46.35 47.61 45.89 46.46 697,979 -0.41(-0.87%)
Mar 11, 2021 45.56 46.87 44.72 46.87 821,216 +2.22(+4.98%)
Mar 10, 2021 44.41 47.01 44.36 44.65 836,710 +0.74(+1.68%)
Mar 09, 2021 43.40 44.36 42.77 43.91 826,302 +1.91(+4.56%)
Mar 08, 2021 43.87 44.81 41.63 42.00 1,012,756 -0.92(-2.14%)
Mar 05, 2021 43.83 43.87 37.47 42.91 1,839,243 -0.35(-0.81%)
Mar 04, 2021 45.91 46.26 41.79 43.26 1,463,132 -3.13(-6.75%)
Mar 03, 2021 47.17 49.33 45.88 46.39 1,263,499 -3.80(-7.57%)
Mar 02, 2021 51.36 51.62 50.00 50.19 742,480 -1.77(-3.42%)
Mar 01, 2021 49.85 52.29 48.11 51.97 1,219,142 +4.26(+8.92%)
Feb 26, 2021 44.87 48.64 43.94 47.71 1,688,205 +3.09(+6.93%)
Feb 25, 2021 45.87 51.12 44.12 44.62 2,246,721 -0.85(-1.86%)
Feb 24, 2021 45.12 47.71 44.61 45.47 1,204,748 +0.11(+0.24%)
Feb 23, 2021 43.10 46.01 41.04 45.36 1,470,415 -0.66(-1.43%)
Feb 22, 2021 46.52 47.45 45.98 46.02 937,054 -1.67(-3.49%)
Feb 19, 2021 45.70 49.77 45.49 47.68 1,381,814 +3.52(+7.97%)
Feb 18, 2021 45.54 45.70 43.41 44.16 1,643,521 -2.95(-6.26%)
Feb 17, 2021 48.34 48.53 45.32 47.11 1,316,289 -2.09(-4.26%)
Feb 16, 2021 50.85 51.39 48.11 49.21 808,018 -0.92(-1.83%)
Feb 12, 2021 49.03 50.81 48.43 50.12 699,933 +0.13(+0.26%)
Feb 11, 2021 51.36 51.65 48.87 49.99 940,529 -1.09(-2.13%)
Feb 10, 2021 53.67 54.59 50.50 51.08 1,085,191 -2.28(-4.28%)
Feb 09, 2021 51.85 54.34 51.35 53.36 974,324 +0.83(+1.58%)
Feb 08, 2021 52.35 52.79 50.07 52.54 1,291,775 +1.06(+2.05%)
Feb 05, 2021 49.16 51.61 48.34 51.48 1,322,943 +2.71(+5.56%)
Feb 04, 2021 46.54 49.72 46.19 48.77 1,547,473 +3.23(+7.09%)
Feb 03, 2021 44.06 45.56 43.55 45.54 981,718 +1.58(+3.58%)
Feb 02, 2021 46.07 46.41 43.60 43.96 1,333,814 +0.43(+0.98%)
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.