Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.52 42.55 41.80 42.13 4,693,484 -0.90(-2.08%)
Apr 29, 2021 42.61 43.21 42.47 43.03 4,412,675 +0.75(+1.78%)
Apr 28, 2021 42.34 42.44 41.77 42.28 4,940,072 -0.14(-0.34%)
Apr 27, 2021 43.41 43.46 42.16 42.42 6,012,838 -1.49(-3.39%)
Apr 26, 2021 44.17 44.62 43.91 43.91 5,286,264 -0.17(-0.39%)
Apr 23, 2021 43.90 44.31 43.65 44.08 3,739,825 +0.63(+1.45%)
Apr 22, 2021 44.08 44.08 43.41 43.45 2,985,004 -0.63(-1.43%)
Apr 21, 2021 43.28 44.09 43.15 44.08 2,974,520 +0.66(+1.51%)
Apr 20, 2021 43.64 43.82 43.11 43.42 3,063,794 -0.48(-1.09%)
Apr 19, 2021 44.41 44.44 43.77 43.90 4,779,004 +0.25(+0.57%)
Apr 16, 2021 43.94 44.15 43.59 43.65 3,919,246 -0.10(-0.22%)
Apr 15, 2021 43.29 43.85 43.22 43.75 3,559,084 +0.63(+1.46%)
Apr 14, 2021 42.91 43.58 42.86 43.12 3,263,156 +0.24(+0.56%)
Apr 13, 2021 42.89 43.04 42.67 42.88 3,285,134 -0.06(-0.13%)
Apr 12, 2021 42.62 43.11 42.56 42.94 4,833,722 +0.29(+0.67%)
Apr 09, 2021 42.52 42.73 42.32 42.65 4,147,876 +0.17(+0.40%)
Apr 08, 2021 42.20 42.49 41.92 42.48 4,242,523 +0.27(+0.63%)
Apr 07, 2021 42.61 42.69 42.15 42.21 3,614,804 -0.37(-0.87%)
Apr 06, 2021 42.99 43.23 42.44 42.58 5,844,597 -0.76(-1.76%)
Apr 05, 2021 42.83 43.69 42.51 43.35 5,965,395 +1.42(+3.39%)
Apr 01, 2021 41.82 41.99 41.36 41.93 3,969,295 +0.46(+1.10%)
Mar 31, 2021 41.42 41.96 41.33 41.47 4,621,865 -0.09(-0.21%)
Mar 30, 2021 41.39 41.65 41.07 41.55 3,885,696 +0.19(+0.46%)
Mar 29, 2021 41.29 42.05 41.04 41.36 8,618,418 -0.01(-0.02%)
Mar 26, 2021 39.76 41.45 39.67 41.37 7,825,796 +2.09(+5.31%)
Mar 25, 2021 38.14 39.41 37.84 39.29 4,734,969 +0.92(+2.41%)
Mar 24, 2021 38.21 38.89 38.08 38.36 4,008,893 +0.36(+0.95%)
Mar 23, 2021 38.99 39.16 37.70 38.00 5,145,640 -1.05(-2.68%)
Mar 22, 2021 39.18 39.36 38.93 39.05 5,444,556 -0.30(-0.75%)
Mar 19, 2021 39.48 39.89 38.67 39.34 13,702,094 -0.11(-0.29%)
Mar 18, 2021 39.22 40.54 39.20 39.46 7,440,359 +0.09(+0.22%)
Mar 17, 2021 38.90 39.50 38.74 39.37 4,608,349 +0.30(+0.78%)
Mar 16, 2021 39.55 39.64 38.72 39.07 3,768,486 -0.57(-1.44%)
Mar 15, 2021 38.85 39.67 38.68 39.64 8,772,435 +0.80(+2.06%)
Mar 12, 2021 38.06 39.02 37.85 38.84 7,395,395 +0.71(+1.88%)
Mar 11, 2021 37.40 38.12 37.40 38.12 6,252,642 +0.98(+2.64%)
Mar 10, 2021 36.85 37.53 36.75 37.14 4,762,131 +0.52(+1.43%)
Mar 09, 2021 36.17 36.97 36.12 36.62 4,477,422 +0.77(+2.15%)
Mar 08, 2021 36.02 36.28 35.66 35.84 3,724,871 +0.14(+0.40%)
Mar 05, 2021 35.69 35.87 34.28 35.70 4,066,035 +0.48(+1.35%)
Mar 04, 2021 36.59 36.69 34.62 35.23 7,106,352 -1.55(-4.22%)
Mar 03, 2021 36.82 37.55 36.66 36.78 4,792,291 -0.14(-0.39%)
Mar 02, 2021 37.63 37.84 36.90 36.92 4,049,437 -0.70(-1.85%)
Mar 01, 2021 37.06 37.91 36.90 37.62 5,868,680 +1.17(+3.22%)
Feb 26, 2021 36.19 36.96 35.97 36.45 8,418,620 +0.52(+1.46%)
Feb 25, 2021 36.45 36.57 35.64 35.92 6,490,636 -0.67(-1.82%)
Feb 24, 2021 35.66 36.80 35.53 36.59 4,346,977 +0.93(+2.60%)
Feb 23, 2021 35.71 35.89 35.10 35.66 4,524,324 -0.28(-0.79%)
Feb 22, 2021 35.81 36.29 35.62 35.94 3,384,007 -0.10(-0.29%)
Feb 19, 2021 35.73 36.24 35.62 36.05 4,072,556 +0.47(+1.33%)
Feb 18, 2021 35.65 36.07 35.42 35.57 4,499,596 -0.31(-0.87%)
Feb 17, 2021 36.29 36.72 35.87 35.89 6,195,727 -0.67(-1.84%)
Feb 16, 2021 36.54 37.09 36.32 36.56 8,593,446 +1.63(+4.66%)
Feb 12, 2021 34.66 35.01 34.38 34.93 3,025,409 +0.11(+0.33%)
Feb 11, 2021 35.08 35.08 34.33 34.82 3,730,434 -0.17(-0.49%)
Feb 10, 2021 34.50 35.16 34.49 34.99 4,115,577 +0.58(+1.68%)
Feb 09, 2021 35.66 35.78 34.36 34.41 7,414,115 -1.28(-3.58%)
Feb 08, 2021 35.55 35.88 35.50 35.69 2,422,429 +0.25(+0.69%)
Feb 05, 2021 35.48 35.69 35.38 35.44 2,350,749 +0.13(+0.38%)
Feb 04, 2021 34.76 35.40 34.63 35.31 3,839,704 +0.89(+2.59%)
Feb 03, 2021 34.21 34.66 33.73 34.42 4,108,467 +0.01(+0.03%)
Feb 02, 2021 34.49 34.75 34.13 34.41 4,599,922 +0.41(+1.20%)
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.