Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.33 41.75 40.74 40.95 2,229,043 -0.66(-1.58%)
Apr 29, 2021 42.65 42.65 41.03 41.61 2,512,622 -0.93(-2.18%)
Apr 28, 2021 42.20 42.90 42.17 42.53 1,466,120 +0.30(+0.70%)
Apr 27, 2021 42.39 42.68 42.16 42.24 1,936,801 -0.32(-0.75%)
Apr 26, 2021 43.20 43.73 42.47 42.56 1,978,540 -0.40(-0.94%)
Apr 23, 2021 42.04 43.17 41.94 42.96 2,092,256 +1.21(+2.89%)
Apr 22, 2021 42.52 42.58 41.23 41.76 2,270,603 -0.51(-1.20%)
Apr 21, 2021 40.26 42.37 40.14 42.26 2,807,690 +1.86(+4.61%)
Apr 20, 2021 41.43 41.59 39.97 40.40 2,265,758 -1.17(-2.82%)
Apr 19, 2021 41.01 41.79 40.60 41.57 2,503,254 +0.30(+0.74%)
Apr 16, 2021 40.63 41.56 40.60 41.27 2,980,125 +0.91(+2.26%)
Apr 15, 2021 40.19 40.49 39.77 40.36 2,160,848 +0.35(+0.88%)
Apr 14, 2021 39.66 40.72 39.66 40.00 2,003,637 +0.24(+0.59%)
Apr 13, 2021 40.28 40.49 39.21 39.77 2,471,494 -0.34(-0.84%)
Apr 12, 2021 40.44 40.45 39.41 40.11 2,948,345 +0.93(+2.37%)
Apr 09, 2021 39.07 39.36 38.72 39.18 1,676,201 +0.40(+1.04%)
Apr 08, 2021 38.19 38.91 37.61 38.77 2,351,475 +0.42(+1.10%)
Apr 07, 2021 39.26 39.52 38.15 38.35 2,958,015 -0.99(-2.51%)
Apr 06, 2021 39.45 39.84 39.19 39.34 2,144,806 -0.10(-0.26%)
Apr 05, 2021 39.29 39.70 38.88 39.44 1,987,263 +0.41(+1.06%)
Apr 01, 2021 39.29 39.43 38.07 39.03 2,187,995 -0.05(-0.13%)
Mar 31, 2021 39.29 39.45 38.66 39.08 1,912,909 -0.14(-0.37%)
Mar 30, 2021 38.32 39.31 38.02 39.22 2,233,480 +1.04(+2.72%)
Mar 29, 2021 38.82 39.44 38.09 38.18 3,158,967 -0.37(-0.96%)
Mar 26, 2021 37.84 38.62 37.27 38.56 4,079,402 +1.72(+4.67%)
Mar 25, 2021 36.02 37.09 35.85 36.84 3,313,009 +0.17(+0.46%)
Mar 24, 2021 37.62 38.04 36.64 36.67 3,877,216 -0.67(-1.81%)
Mar 23, 2021 39.81 39.81 37.20 37.34 4,168,687 -3.23(-7.96%)
Mar 22, 2021 40.95 41.21 40.00 40.57 2,536,495 -0.75(-1.82%)
Mar 19, 2021 40.57 41.48 40.16 41.32 5,536,840 +0.72(+1.79%)
Mar 18, 2021 41.57 42.00 40.41 40.59 2,452,991 -1.26(-3.02%)
Mar 17, 2021 41.11 41.86 40.81 41.86 3,004,948 +0.75(+1.82%)
Mar 16, 2021 42.42 42.53 40.99 41.11 1,783,552 -1.50(-3.52%)
Mar 15, 2021 42.51 42.65 41.89 42.61 2,122,943 +0.19(+0.44%)
Mar 12, 2021 41.56 42.52 41.26 42.42 1,997,941 +0.99(+2.40%)
Mar 11, 2021 42.04 42.15 40.61 41.43 3,021,886 -0.63(-1.50%)
Mar 10, 2021 41.14 42.43 41.14 42.06 2,800,795 +0.83(+2.02%)
Mar 09, 2021 41.82 42.46 41.23 41.23 3,643,916 -0.67(-1.61%)
Mar 08, 2021 41.57 42.59 41.39 41.90 3,887,387 +0.73(+1.78%)
Mar 05, 2021 39.54 41.29 39.36 41.17 4,367,568 +1.96(+5.01%)
Mar 04, 2021 39.81 40.00 38.27 39.20 2,551,678 -0.68(-1.71%)
Mar 03, 2021 39.21 40.79 39.04 39.89 3,798,884 +0.93(+2.38%)
Mar 02, 2021 38.23 39.51 37.97 38.96 2,373,665 +0.83(+2.19%)
Mar 01, 2021 38.26 38.55 37.64 38.13 2,187,646 +0.19(+0.51%)
Feb 26, 2021 38.06 38.37 36.99 37.93 3,816,150 +0.03(+0.09%)
Feb 25, 2021 38.84 38.91 37.52 37.90 2,254,120 -0.75(-1.93%)
Feb 24, 2021 37.89 38.81 37.77 38.65 3,273,067 +0.94(+2.50%)
Feb 23, 2021 37.13 37.75 36.14 37.70 3,530,988 +0.20(+0.54%)
Feb 22, 2021 36.34 37.55 36.29 37.50 2,273,285 +0.91(+2.48%)
Feb 19, 2021 36.71 37.10 36.07 36.60 2,947,908 +0.42(+1.16%)
Feb 18, 2021 37.14 37.39 36.10 36.18 3,119,309 -1.27(-3.39%)
Feb 17, 2021 36.81 37.76 36.37 37.44 5,807,738 +0.66(+1.80%)
Feb 16, 2021 36.97 37.28 35.84 36.78 4,611,299 +1.50(+4.26%)
Feb 12, 2021 35.77 36.00 34.56 35.28 3,201,919 -0.71(-1.98%)
Feb 11, 2021 38.23 38.44 35.02 35.99 4,715,426 -0.71(-1.95%)
Feb 10, 2021 36.40 37.26 36.10 36.70 3,338,029 +0.66(+1.82%)
Feb 09, 2021 36.28 36.39 35.80 36.05 1,749,620 -0.45(-1.22%)
Feb 08, 2021 36.34 36.69 35.92 36.49 2,904,353 +0.29(+0.79%)
Feb 05, 2021 36.30 36.39 35.61 36.21 2,215,275 +0.33(+0.91%)
Feb 04, 2021 36.16 36.38 35.55 35.88 2,422,821 +0.01(+0.02%)
Feb 03, 2021 34.80 35.95 34.46 35.87 2,791,060 +1.14(+3.29%)
Feb 02, 2021 35.67 35.74 34.70 34.73 2,384,942 -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.