Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 41.19 41.61 40.61 40.82 2,236,263 -0.66(-1.58%)
Apr 29, 2021 42.51 42.51 40.90 41.47 2,520,761 -0.92(-2.18%)
Apr 28, 2021 42.06 42.77 42.03 42.40 1,470,869 +0.29(+0.70%)
Apr 27, 2021 42.25 42.54 42.03 42.10 1,943,074 -0.32(-0.75%)
Apr 26, 2021 43.06 43.59 42.33 42.42 1,984,949 -0.40(-0.94%)
Apr 23, 2021 41.90 43.03 41.80 42.82 2,099,033 +1.20(+2.89%)
Apr 22, 2021 42.38 42.45 41.09 41.62 2,277,958 -0.50(-1.20%)
Apr 21, 2021 40.13 42.24 40.01 42.13 2,816,785 +1.86(+4.61%)
Apr 20, 2021 41.30 41.46 39.84 40.27 2,273,097 -1.17(-2.82%)
Apr 19, 2021 40.88 41.66 40.47 41.44 2,511,362 +0.30(+0.74%)
Apr 16, 2021 40.50 41.42 40.47 41.14 2,989,778 +0.91(+2.26%)
Apr 15, 2021 40.06 40.36 39.64 40.23 2,167,847 +0.35(+0.89%)
Apr 14, 2021 39.53 40.59 39.53 39.88 2,010,127 +0.24(+0.59%)
Apr 13, 2021 40.15 40.35 39.09 39.64 2,479,499 -0.34(-0.84%)
Apr 12, 2021 40.31 40.32 39.29 39.98 2,957,895 +0.92(+2.37%)
Apr 09, 2021 38.94 39.23 38.59 39.05 1,681,631 +0.40(+1.04%)
Apr 08, 2021 38.07 38.78 37.49 38.65 2,359,092 +0.42(+1.10%)
Apr 07, 2021 39.14 39.40 38.03 38.23 2,967,596 -0.98(-2.51%)
Apr 06, 2021 39.32 39.72 39.06 39.21 2,151,753 -0.10(-0.26%)
Apr 05, 2021 39.16 39.57 38.76 39.31 1,993,700 +0.41(+1.06%)
Apr 01, 2021 39.16 39.30 37.94 38.90 2,195,082 -0.05(-0.13%)
Mar 31, 2021 39.16 39.32 38.53 38.95 1,919,105 -0.14(-0.37%)
Mar 30, 2021 38.20 39.19 37.89 39.09 2,240,715 +1.03(+2.72%)
Mar 29, 2021 38.69 39.31 37.97 38.06 3,169,199 -0.37(-0.96%)
Mar 26, 2021 37.72 38.50 37.15 38.43 4,092,615 +1.71(+4.67%)
Mar 25, 2021 35.90 36.97 35.73 36.72 3,323,740 +0.17(+0.46%)
Mar 24, 2021 37.50 37.92 36.52 36.55 3,889,775 -0.67(-1.81%)
Mar 23, 2021 39.68 39.68 37.08 37.22 4,182,190 -3.22(-7.96%)
Mar 22, 2021 40.82 41.08 39.87 40.44 2,544,711 -0.75(-1.82%)
Mar 19, 2021 40.44 41.34 40.04 41.19 5,554,774 +0.72(+1.79%)
Mar 18, 2021 41.44 41.87 40.28 40.46 2,460,937 -1.26(-3.02%)
Mar 17, 2021 40.98 41.72 40.67 41.72 3,014,681 +0.75(+1.82%)
Mar 16, 2021 42.28 42.40 40.86 40.98 1,789,329 -1.50(-3.52%)
Mar 15, 2021 42.37 42.51 41.76 42.47 2,129,819 +0.18(+0.44%)
Mar 12, 2021 41.42 42.38 41.13 42.29 2,004,413 +0.99(+2.40%)
Mar 11, 2021 41.90 42.01 40.48 41.30 3,031,674 -0.63(-1.50%)
Mar 10, 2021 41.01 42.30 41.01 41.93 2,809,867 +0.83(+2.02%)
Mar 09, 2021 41.68 42.32 41.09 41.09 3,655,719 -0.67(-1.61%)
Mar 08, 2021 41.44 42.46 41.25 41.77 3,899,978 +0.73(+1.78%)
Mar 05, 2021 39.41 41.15 39.24 41.04 4,381,715 +1.96(+5.01%)
Mar 04, 2021 39.68 39.88 38.14 39.08 2,559,944 -0.68(-1.71%)
Mar 03, 2021 39.09 40.66 38.92 39.76 3,811,190 +0.92(+2.38%)
Mar 02, 2021 38.10 39.38 37.84 38.83 2,381,353 +0.83(+2.19%)
Mar 01, 2021 38.14 38.42 37.51 38.00 2,194,732 +0.19(+0.51%)
Feb 26, 2021 37.93 38.25 36.87 37.81 3,828,510 +0.03(+0.09%)
Feb 25, 2021 38.71 38.79 37.40 37.78 2,261,421 -0.75(-1.93%)
Feb 24, 2021 37.77 38.68 37.65 38.52 3,283,668 +0.94(+2.50%)
Feb 23, 2021 37.01 37.62 36.03 37.58 3,542,425 +0.20(+0.54%)
Feb 22, 2021 36.22 37.43 36.18 37.38 2,280,648 +0.90(+2.48%)
Feb 19, 2021 36.59 36.98 35.95 36.48 2,957,456 +0.42(+1.16%)
Feb 18, 2021 37.02 37.26 35.98 36.06 3,129,413 -1.26(-3.39%)
Feb 17, 2021 36.69 37.64 36.25 37.32 5,826,550 +0.66(+1.80%)
Feb 16, 2021 36.85 37.16 35.72 36.66 4,626,235 +1.50(+4.26%)
Feb 12, 2021 35.66 35.88 34.45 35.16 3,212,290 -0.71(-1.98%)
Feb 11, 2021 38.10 38.31 34.91 35.87 4,730,700 -0.71(-1.95%)
Feb 10, 2021 36.28 37.14 35.98 36.59 3,348,841 +0.65(+1.82%)
Feb 09, 2021 36.16 36.28 35.68 35.93 1,755,287 -0.44(-1.22%)
Feb 08, 2021 36.23 36.57 35.81 36.38 2,913,761 +0.28(+0.79%)
Feb 05, 2021 36.18 36.28 35.50 36.09 2,222,451 +0.33(+0.91%)
Feb 04, 2021 36.04 36.26 35.44 35.77 2,430,669 +0.01(+0.02%)
Feb 03, 2021 34.69 35.83 34.35 35.76 2,800,100 +1.14(+3.29%)
Feb 02, 2021 35.56 35.62 34.59 34.62 2,392,667 -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.