Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 35.62 37.13 35.45 35.73 6,443,950 -0.52(-1.43%)
Apr 29, 2021 36.08 36.57 35.46 36.25 5,018,280 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.39 35.59 3,556,162 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.93 35.84 6,002,498 -0.05(-0.14%)
Apr 26, 2021 34.29 36.14 34.13 35.89 7,935,417 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.85 4,940,392 +1.46(+4.52%)
Apr 22, 2021 33.35 33.48 32.34 32.39 5,574,179 -1.02(-3.06%)
Apr 21, 2021 31.77 33.82 31.70 33.41 8,085,311 +1.25(+3.88%)
Apr 20, 2021 35.02 35.06 31.58 32.16 10,757,261 -2.97(-8.47%)
Apr 19, 2021 34.56 35.64 33.95 35.14 10,353,652 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,241,096 +2.72(+8.50%)
Apr 15, 2021 32.63 32.79 31.36 32.03 6,260,723 -0.54(-1.65%)
Apr 14, 2021 31.16 33.39 31.01 32.56 8,405,113 +2.10(+6.88%)
Apr 13, 2021 31.19 31.38 30.07 30.47 3,497,877 -0.52(-1.67%)
Apr 12, 2021 30.72 31.09 30.33 30.98 4,530,420 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,697 -0.09(-0.29%)
Apr 08, 2021 31.01 31.13 29.28 30.67 5,921,983 -0.07(-0.22%)
Apr 07, 2021 30.59 31.18 30.34 30.74 4,298,133 +0.20(+0.67%)
Apr 06, 2021 30.88 32.25 30.33 30.54 6,359,994 -0.23(-0.76%)
Apr 05, 2021 31.87 31.99 30.73 30.77 4,032,999 -0.66(-2.11%)
Apr 01, 2021 31.40 31.77 30.71 31.43 5,620,910 -0.25(-0.80%)
Mar 31, 2021 32.83 33.44 31.32 31.69 7,418,261 -0.47(-1.46%)
Mar 30, 2021 31.36 32.23 30.57 32.16 6,442,077 +0.91(+2.90%)
Mar 29, 2021 31.65 33.15 31.06 31.25 8,484,386 -0.72(-2.26%)
Mar 26, 2021 29.66 31.99 29.40 31.97 9,847,564 +3.04(+10.52%)
Mar 25, 2021 27.27 29.03 26.87 28.93 6,563,134 +0.88(+3.13%)
Mar 24, 2021 28.99 29.73 27.88 28.05 9,355,454 +1.31(+4.89%)
Mar 23, 2021 27.69 28.53 26.44 26.74 8,682,551 -2.94(-9.89%)
Mar 22, 2021 30.46 30.64 29.34 29.68 3,641,007 -0.69(-2.28%)
Mar 19, 2021 30.36 30.84 29.33 30.37 7,110,523 -0.05(-0.16%)
Mar 18, 2021 30.88 32.62 30.17 30.42 6,895,892 -0.60(-1.95%)
Mar 17, 2021 29.42 31.02 29.30 31.02 7,031,595 +2.23(+7.76%)
Mar 16, 2021 29.99 30.02 28.57 28.79 5,161,558 -1.48(-4.90%)
Mar 15, 2021 30.67 30.90 29.59 30.27 4,657,042 -0.46(-1.49%)
Mar 12, 2021 31.10 31.68 30.51 30.73 4,852,828 -0.63(-2.02%)
Mar 11, 2021 31.50 32.06 30.91 31.37 6,413,432 +0.18(+0.56%)
Mar 10, 2021 29.59 31.62 29.59 31.19 8,119,561 +1.99(+6.81%)
Mar 09, 2021 27.93 29.31 27.50 29.20 7,740,963 +1.43(+5.16%)
Mar 08, 2021 28.98 29.42 27.70 27.77 5,104,882 -0.51(-1.79%)
Mar 05, 2021 28.51 29.75 26.73 28.27 7,974,679 +0.39(+1.40%)
Mar 04, 2021 28.99 29.64 26.68 27.88 10,617,317 -2.18(-7.27%)
Mar 03, 2021 27.82 30.59 27.82 30.07 18,002,318 +3.25(+12.11%)
Mar 02, 2021 25.55 27.17 25.55 26.82 8,743,311 +1.47(+5.81%)
Mar 01, 2021 24.97 25.73 24.77 25.35 5,691,539 +1.40(+5.87%)
Feb 26, 2021 23.60 24.36 23.06 23.94 6,575,091 -0.98(-3.95%)
Feb 25, 2021 26.82 27.11 24.48 24.93 8,651,344 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,191,494 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.38 24.28 6,160,800 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,631,035 +1.63(+7.22%)
Feb 19, 2021 21.03 22.76 21.02 22.56 7,446,322 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,633,330 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.17 21.39 4,345,011 -0.49(-2.23%)
Feb 16, 2021 21.56 22.06 21.51 21.88 4,364,214 +0.75(+3.56%)
Feb 12, 2021 20.57 21.22 20.44 21.12 3,389,772 +0.26(+1.26%)
Feb 11, 2021 20.98 21.13 20.45 20.86 3,960,946 -0.17(-0.79%)
Feb 10, 2021 21.05 21.57 20.53 21.03 5,327,162 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.12 21.22 5,726,120 -0.04(-0.18%)
Feb 08, 2021 20.80 21.43 20.76 21.26 8,492,801 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,375,546 +0.58(+2.90%)
Feb 04, 2021 19.53 19.94 19.36 19.86 5,653,349 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.38 19.41 10,709,918 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,401,184 +0.28(+1.54%)
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.