Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.78 37.34 36.27 37.15 1,266,969 +0.36(+0.98%)
Apr 29, 2021 36.39 36.93 36.39 36.79 962,275 +0.57(+1.57%)
Apr 28, 2021 36.48 36.71 36.15 36.22 1,330,163 -0.22(-0.60%)
Apr 27, 2021 36.65 36.65 36.34 36.44 959,557 -0.02(-0.05%)
Apr 26, 2021 37.24 37.27 36.41 36.46 1,114,144 -0.42(-1.14%)
Apr 23, 2021 36.58 36.92 36.38 36.88 850,990 +0.26(+0.72%)
Apr 22, 2021 36.56 36.88 36.34 36.62 1,120,649 +0.11(+0.29%)
Apr 21, 2021 36.61 36.69 36.33 36.51 807,683 -0.05(-0.14%)
Apr 20, 2021 36.11 36.79 36.09 36.56 1,200,614 +0.54(+1.51%)
Apr 19, 2021 35.75 36.12 35.59 36.02 1,197,382 +0.39(+1.08%)
Apr 16, 2021 35.88 35.89 35.59 35.63 740,100 -0.04(-0.10%)
Apr 15, 2021 35.33 35.69 35.28 35.67 686,536 +0.47(+1.32%)
Apr 14, 2021 35.58 35.58 35.19 35.20 773,868 -0.39(-1.08%)
Apr 13, 2021 35.05 35.69 35.05 35.59 1,810,838 +0.65(+1.86%)
Apr 12, 2021 34.81 34.99 34.58 34.94 808,752 +0.22(+0.63%)
Apr 09, 2021 34.69 34.88 34.53 34.72 934,072 +0.14(+0.41%)
Apr 08, 2021 34.66 35.02 34.51 34.58 951,263 -0.08(-0.23%)
Apr 07, 2021 34.44 34.80 34.04 34.66 1,175,063 +0.26(+0.77%)
Apr 06, 2021 34.02 34.42 33.94 34.40 1,079,353 +0.31(+0.90%)
Apr 05, 2021 34.00 34.21 33.77 34.09 909,295 +0.07(+0.21%)
Apr 01, 2021 33.63 34.02 33.19 34.02 1,222,864 +0.82(+2.48%)
Mar 31, 2021 33.30 33.80 32.95 33.19 1,510,305 -0.16(-0.47%)
Mar 30, 2021 33.54 33.63 33.27 33.35 828,642 -0.15(-0.44%)
Mar 29, 2021 33.25 33.73 32.98 33.50 916,792 +0.33(+1.00%)
Mar 26, 2021 32.93 33.36 32.76 33.17 1,646,143 +0.38(+1.17%)
Mar 25, 2021 32.53 32.93 31.84 32.79 1,453,414 +0.20(+0.61%)
Mar 24, 2021 32.79 32.96 32.54 32.59 1,408,885 -0.20(-0.61%)
Mar 23, 2021 32.30 32.99 32.21 32.79 1,038,720 +0.57(+1.75%)
Mar 22, 2021 31.65 32.31 31.54 32.22 882,662 +0.44(+1.40%)
Mar 19, 2021 32.99 33.04 31.75 31.78 2,324,677 -1.28(-3.87%)
Mar 18, 2021 32.86 33.07 32.48 33.06 1,039,000 +0.10(+0.32%)
Mar 17, 2021 33.30 33.46 32.70 32.95 739,222 -0.51(-1.53%)
Mar 16, 2021 33.59 33.64 33.26 33.46 1,022,065 -0.03(-0.10%)
Mar 15, 2021 33.16 33.66 33.05 33.50 878,675 +0.48(+1.45%)
Mar 12, 2021 32.39 33.02 32.23 33.02 1,416,630 +0.71(+2.21%)
Mar 11, 2021 32.45 32.89 32.29 32.31 709,077 -0.37(-1.14%)
Mar 10, 2021 32.25 32.82 32.21 32.68 879,088 +0.47(+1.46%)
Mar 09, 2021 32.35 32.65 32.16 32.21 754,493 -0.06(-0.19%)
Mar 08, 2021 31.86 32.64 31.63 32.27 978,715 +0.57(+1.78%)
Mar 05, 2021 31.04 31.71 30.64 31.71 1,467,109 +0.91(+2.97%)
Mar 04, 2021 31.25 31.60 30.40 30.80 1,733,919 -0.37(-1.20%)
Mar 03, 2021 31.44 31.48 30.92 31.17 1,445,430 -0.31(-0.99%)
Mar 02, 2021 31.60 31.87 31.26 31.48 2,505,965 -0.23(-0.74%)
Mar 01, 2021 32.34 32.84 31.72 31.72 2,733,288 -0.43(-1.33%)
Feb 26, 2021 33.01 34.13 32.13 32.14 2,689,758 -1.39(-4.15%)
Feb 25, 2021 33.04 33.94 33.03 33.53 2,100,726 +0.45(+1.37%)
Feb 24, 2021 32.74 33.43 32.60 33.08 1,880,655 +0.38(+1.17%)
Feb 23, 2021 31.86 32.85 31.77 32.70 1,437,891 +1.03(+3.27%)
Feb 22, 2021 31.69 31.86 31.19 31.66 1,095,261 -0.03(-0.08%)
Feb 19, 2021 31.35 31.72 31.14 31.69 990,606 +0.40(+1.28%)
Feb 18, 2021 31.17 31.53 31.11 31.29 1,383,377 +0.06(+0.20%)
Feb 17, 2021 31.26 31.33 30.84 31.23 1,404,804 +0.12(+0.39%)
Feb 16, 2021 31.09 31.13 30.47 31.11 1,298,283 -0.09(-0.28%)
Feb 12, 2021 31.14 31.20 30.81 31.20 1,356,493 -0.07(-0.22%)
Feb 11, 2021 31.55 31.68 31.05 31.26 1,053,766 -0.31(-0.99%)
Feb 10, 2021 31.86 32.13 31.34 31.58 1,187,801 -0.17(-0.52%)
Feb 09, 2021 31.09 31.83 30.91 31.74 1,139,930 +0.65(+2.10%)
Feb 08, 2021 30.69 31.14 30.40 31.09 1,081,218 +0.40(+1.30%)
Feb 05, 2021 30.74 30.87 30.46 30.69 896,777 -0.07(-0.23%)
Feb 04, 2021 30.76 31.37 30.58 30.76 1,996,735 -0.22(-0.70%)
Feb 03, 2021 30.72 31.06 30.30 30.98 838,917 +0.11(+0.37%)
Feb 02, 2021 30.93 31.00 30.57 30.86 977,539 -0.07(-0.22%)
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.