Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.71 47.01 46.38 46.76 3,894,342 -0.22(-0.46%)
Apr 29, 2021 46.58 47.14 46.32 46.98 4,272,510 +1.17(+2.56%)
Apr 28, 2021 45.38 46.10 45.38 45.81 4,713,846 +0.34(+0.74%)
Apr 27, 2021 44.92 45.57 44.85 45.48 3,690,756 +0.59(+1.31%)
Apr 26, 2021 44.62 45.34 44.58 44.89 3,790,788 +0.61(+1.37%)
Apr 23, 2021 43.27 44.40 42.70 44.28 2,657,698 +1.04(+2.41%)
Apr 22, 2021 43.66 44.10 42.88 43.24 4,536,747 -0.62(-1.40%)
Apr 21, 2021 42.10 43.88 41.82 43.85 4,434,544 +1.49(+3.51%)
Apr 20, 2021 43.28 43.28 41.91 42.37 5,627,573 -1.18(-2.70%)
Apr 19, 2021 42.99 43.57 42.43 43.55 5,911,419 +0.34(+0.80%)
Apr 16, 2021 43.14 44.81 42.45 43.20 6,973,228 +0.06(+0.15%)
Apr 15, 2021 43.47 43.55 42.59 43.14 4,318,790 -0.10(-0.23%)
Apr 14, 2021 42.41 43.76 42.32 43.24 5,144,389 +0.72(+1.68%)
Apr 13, 2021 43.39 43.39 42.49 42.52 4,067,229 -0.99(-2.27%)
Apr 12, 2021 42.90 43.77 42.85 43.51 6,111,243 +0.81(+1.91%)
Apr 09, 2021 42.92 42.96 42.36 42.70 2,771,666 +0.07(+0.17%)
Apr 08, 2021 42.39 42.84 41.70 42.62 3,748,644 +0.05(+0.11%)
Apr 07, 2021 42.55 42.84 42.13 42.58 2,998,199 +0.22(+0.51%)
Apr 06, 2021 42.45 42.65 41.88 42.36 3,060,149 -0.13(-0.30%)
Apr 05, 2021 42.89 43.11 42.30 42.49 4,219,592 +0.17(+0.41%)
Apr 01, 2021 41.30 42.42 41.20 42.31 5,319,703 +1.38(+3.36%)
Mar 31, 2021 41.65 41.97 40.94 40.94 5,678,719 -0.72(-1.72%)
Mar 30, 2021 40.86 41.77 40.72 41.65 4,958,981 +1.12(+2.77%)
Mar 29, 2021 40.82 41.15 40.11 40.53 4,429,300 -0.96(-2.31%)
Mar 26, 2021 41.67 42.21 40.69 41.49 5,842,386 +0.32(+0.77%)
Mar 25, 2021 39.15 41.29 38.68 41.17 5,461,121 +1.81(+4.60%)
Mar 24, 2021 40.01 40.33 39.36 39.36 3,395,769 -0.14(-0.37%)
Mar 23, 2021 40.34 40.87 39.15 39.51 3,240,291 -1.15(-2.83%)
Mar 22, 2021 40.53 40.80 40.07 40.66 4,892,214 -0.28(-0.69%)
Mar 19, 2021 40.76 41.34 39.84 40.94 7,557,422 -0.10(-0.24%)
Mar 18, 2021 42.65 42.83 40.77 41.04 6,814,570 -1.31(-3.10%)
Mar 17, 2021 41.93 42.39 41.26 42.35 4,687,928 +0.64(+1.54%)
Mar 16, 2021 42.13 42.27 41.26 41.71 2,907,820 -0.51(-1.20%)
Mar 15, 2021 41.40 42.29 41.16 42.22 7,266,652 +0.93(+2.26%)
Mar 12, 2021 41.57 42.02 41.14 41.28 3,107,495 -0.05(-0.11%)
Mar 11, 2021 41.23 41.57 41.02 41.33 4,354,618 +0.15(+0.37%)
Mar 10, 2021 40.42 41.58 40.35 41.17 6,500,650 +1.07(+2.66%)
Mar 09, 2021 39.39 40.62 38.65 40.11 5,208,509 +0.40(+1.00%)
Mar 08, 2021 40.01 40.94 39.53 39.71 4,980,780 -0.12(-0.30%)
Mar 05, 2021 39.56 39.94 37.78 39.82 3,804,663 +0.82(+2.09%)
Mar 04, 2021 38.85 39.80 37.88 39.01 4,636,197 -0.10(-0.25%)
Mar 03, 2021 39.51 40.04 39.11 39.11 4,990,782 -0.27(-0.69%)
Mar 02, 2021 38.86 39.74 38.86 39.38 3,432,369 +0.53(+1.35%)
Mar 01, 2021 38.58 39.43 38.46 38.86 4,488,253 +1.28(+3.40%)
Feb 26, 2021 37.04 38.10 36.87 37.58 6,077,500 +0.47(+1.27%)
Feb 25, 2021 38.89 38.94 36.80 37.11 5,000,142 -1.55(-4.01%)
Feb 24, 2021 38.53 39.09 37.90 38.66 4,450,951 +0.36(+0.95%)
Feb 23, 2021 38.60 38.64 36.94 38.29 4,344,905 -0.31(-0.80%)
Feb 22, 2021 38.61 39.40 38.50 38.60 3,874,054 -0.15(-0.40%)
Feb 19, 2021 38.01 38.86 37.85 38.76 3,290,042 +1.32(+3.53%)
Feb 18, 2021 37.53 37.93 36.92 37.43 3,042,985 -0.36(-0.96%)
Feb 17, 2021 38.39 38.64 37.71 37.80 3,181,798 -0.77(-2.00%)
Feb 16, 2021 38.48 39.10 38.19 38.57 5,174,999 +0.53(+1.38%)
Feb 12, 2021 37.07 38.06 37.04 38.04 3,507,706 +0.86(+2.31%)
Feb 11, 2021 37.48 37.84 36.57 37.18 3,401,471 -0.20(-0.53%)
Feb 10, 2021 37.36 37.65 36.65 37.38 3,531,175 +0.34(+0.90%)
Feb 09, 2021 37.67 37.71 36.95 37.04 2,903,608 -0.78(-2.06%)
Feb 08, 2021 37.72 38.10 37.29 37.82 2,663,362 +0.12(+0.31%)
Feb 05, 2021 38.15 38.35 37.50 37.71 4,818,113 -0.24(-0.64%)
Feb 04, 2021 36.78 38.07 36.76 37.95 5,425,787 +1.17(+3.18%)
Feb 03, 2021 36.37 36.78 35.87 36.78 3,656,504 +0.79(+2.19%)
Feb 02, 2021 35.65 36.64 35.46 35.99 5,034,338 +1.04(+2.98%)
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.