Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 42.64 42.84 41.77 41.95 36,706,028 -1.11(-2.57%)
Apr 29, 2021 42.48 43.19 42.38 43.05 28,864,120 +1.08(+2.57%)
Apr 28, 2021 42.04 42.52 41.83 41.97 22,383,712 -0.01(-0.02%)
Apr 27, 2021 41.33 42.10 41.15 41.98 31,276,184 +0.88(+2.15%)
Apr 26, 2021 41.09 41.60 40.96 41.10 26,425,488 +0.26(+0.64%)
Apr 23, 2021 39.77 41.14 39.69 40.84 30,106,108 +1.08(+2.72%)
Apr 22, 2021 40.28 40.52 39.74 39.76 26,454,470 -0.50(-1.25%)
Apr 21, 2021 39.33 40.36 38.88 40.26 29,273,158 +0.65(+1.65%)
Apr 20, 2021 40.41 40.41 39.43 39.61 31,931,596 -1.25(-3.05%)
Apr 19, 2021 40.60 41.34 40.39 40.86 42,017,556 +0.04(+0.09%)
Apr 16, 2021 39.73 41.09 39.65 40.82 61,283,328 +1.49(+3.79%)
Apr 15, 2021 39.20 39.35 38.20 39.33 47,402,056 +0.23(+0.60%)
Apr 14, 2021 36.96 39.27 36.37 39.10 69,705,000 +2.05(+5.53%)
Apr 13, 2021 37.71 37.72 36.96 37.05 31,480,956 -0.91(-2.40%)
Apr 12, 2021 37.67 38.07 37.62 37.96 22,652,006 +0.25(+0.67%)
Apr 09, 2021 37.56 37.98 37.48 37.71 30,462,786 +0.44(+1.17%)
Apr 08, 2021 37.12 37.43 36.62 37.27 22,384,008 +0.04(+0.10%)
Apr 07, 2021 37.09 37.33 36.90 37.23 20,816,628 +0.13(+0.35%)
Apr 06, 2021 36.70 37.15 36.55 37.10 22,516,626 +0.34(+0.94%)
Apr 05, 2021 37.27 37.55 36.61 36.76 22,857,964 -0.14(-0.38%)
Apr 01, 2021 36.28 36.92 36.24 36.90 24,387,522 +0.52(+1.43%)
Mar 31, 2021 36.56 36.90 36.24 36.38 27,732,906 -0.30(-0.81%)
Mar 30, 2021 35.88 37.32 35.82 36.68 38,807,104 +0.88(+2.47%)
Mar 29, 2021 35.92 36.64 35.29 35.79 41,229,780 -1.23(-3.32%)
Mar 26, 2021 37.15 37.46 36.47 37.02 31,313,942 +0.43(+1.17%)
Mar 25, 2021 35.37 36.65 35.18 36.59 30,882,792 +1.10(+3.10%)
Mar 24, 2021 35.72 36.33 35.48 35.49 25,982,496 -0.11(-0.31%)
Mar 23, 2021 35.82 36.36 35.43 35.60 34,874,504 -0.68(-1.87%)
Mar 22, 2021 36.55 36.60 35.96 36.28 34,585,968 -0.61(-1.67%)
Mar 19, 2021 37.19 37.30 36.52 36.90 64,754,216 -1.10(-2.89%)
Mar 18, 2021 37.38 38.68 37.38 38.00 61,658,964 +0.90(+2.43%)
Mar 17, 2021 36.95 37.65 36.51 37.09 36,000,228 +0.46(+1.25%)
Mar 16, 2021 36.66 36.77 36.05 36.64 26,488,258 -0.33(-0.88%)
Mar 15, 2021 37.31 37.46 36.47 36.96 27,815,254 -0.25(-0.68%)
Mar 12, 2021 36.78 37.26 36.70 37.22 30,882,190 +1.01(+2.80%)
Mar 11, 2021 36.52 36.86 35.95 36.20 32,837,728 -0.65(-1.77%)
Mar 10, 2021 35.95 36.96 35.64 36.85 41,255,528 +1.35(+3.80%)
Mar 09, 2021 35.54 36.13 34.90 35.50 38,476,112 -0.50(-1.40%)
Mar 08, 2021 35.33 36.20 35.17 36.01 41,066,304 +1.15(+3.31%)
Mar 05, 2021 35.26 35.49 33.84 34.85 37,115,980 +0.25(+0.73%)
Mar 04, 2021 35.03 35.38 33.85 34.60 45,967,352 -0.49(-1.41%)
Mar 03, 2021 34.78 36.00 34.78 35.09 37,934,416 +0.51(+1.48%)
Mar 02, 2021 34.59 34.87 34.44 34.58 21,136,130 -0.01(-0.03%)
Mar 01, 2021 34.55 34.84 34.21 34.59 30,126,818 +0.91(+2.71%)
Feb 26, 2021 34.54 34.83 33.45 33.68 42,389,064 -1.29(-3.70%)
Feb 25, 2021 36.01 36.01 34.73 34.97 39,935,324 -0.68(-1.91%)
Feb 24, 2021 34.67 35.70 34.58 35.65 45,900,540 +1.07(+3.10%)
Feb 23, 2021 35.00 35.17 34.08 34.58 39,501,148 -0.11(-0.32%)
Feb 22, 2021 35.07 35.31 34.54 34.69 37,239,976 -0.53(-1.51%)
Feb 19, 2021 34.57 35.24 34.48 35.22 41,911,128 +0.81(+2.35%)
Feb 18, 2021 33.93 34.79 33.69 34.41 46,517,208 +0.34(+1.01%)
Feb 17, 2021 31.97 34.87 31.68 34.07 86,209,392 +1.68(+5.17%)
Feb 16, 2021 31.72 32.52 31.66 32.39 39,133,820 +1.17(+3.76%)
Feb 12, 2021 30.40 31.30 30.40 31.22 37,024,472 +0.75(+2.48%)
Feb 11, 2021 30.91 31.04 30.14 30.47 24,040,070 -0.45(-1.45%)
Feb 10, 2021 31.17 31.37 30.81 30.91 24,323,512 -0.06(-0.18%)
Feb 09, 2021 30.92 31.10 30.64 30.97 25,273,516 -0.13(-0.42%)
Feb 08, 2021 30.58 31.26 28.65 31.10 31,339,774 +0.78(+2.58%)
Feb 05, 2021 30.73 30.90 30.27 30.32 26,751,640 -0.09(-0.31%)
Feb 04, 2021 29.67 30.59 29.61 30.41 33,100,770 +0.99(+3.35%)
Feb 03, 2021 28.51 29.49 28.41 29.42 30,674,856 +0.88(+3.09%)
Feb 02, 2021 28.24 28.95 28.20 28.54 27,219,452 +0.71(+2.53%)
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.