Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.85 35.19 34.23 34.43 670,550 -0.68(-1.93%)
Apr 29, 2021 36.20 36.59 34.85 35.11 636,877 -0.05(-0.13%)
Apr 28, 2021 34.52 35.98 34.47 35.15 793,323 +1.00(+2.93%)
Apr 27, 2021 33.97 34.42 33.24 34.15 652,210 +0.50(+1.49%)
Apr 26, 2021 32.22 33.90 32.07 33.65 858,732 +1.30(+4.02%)
Apr 23, 2021 32.42 33.08 31.80 32.35 662,808 +0.29(+0.91%)
Apr 22, 2021 31.32 32.46 30.75 32.06 810,004 +0.85(+2.72%)
Apr 21, 2021 30.99 31.70 30.33 31.21 1,308,471 -0.11(-0.36%)
Apr 20, 2021 33.30 33.31 30.84 31.32 1,176,891 -2.07(-6.21%)
Apr 19, 2021 32.99 33.91 32.84 33.40 484,936 +0.41(+1.26%)
Apr 16, 2021 33.90 34.97 32.77 32.98 624,418 -0.86(-2.54%)
Apr 15, 2021 34.45 34.45 33.31 33.84 534,300 -0.67(-1.94%)
Apr 14, 2021 33.25 35.38 33.25 34.51 876,816 +1.74(+5.32%)
Apr 13, 2021 32.71 33.33 32.48 32.77 505,437 -0.05(-0.14%)
Apr 12, 2021 33.36 33.87 32.59 32.81 691,293 -0.02(-0.06%)
Apr 09, 2021 33.54 34.21 32.49 32.83 975,760 -0.54(-1.61%)
Apr 08, 2021 32.74 33.52 32.17 33.37 796,420 +0.12(+0.37%)
Apr 07, 2021 32.98 33.89 32.68 33.25 686,984 +0.08(+0.23%)
Apr 06, 2021 33.08 34.30 32.88 33.17 967,715 +0.70(+2.15%)
Apr 05, 2021 33.82 33.82 31.85 32.48 726,116 -1.44(-4.25%)
Apr 01, 2021 32.81 34.19 32.59 33.92 697,274 +1.48(+4.56%)
Mar 31, 2021 32.15 33.09 31.92 32.44 1,079,625 +0.17(+0.53%)
Mar 30, 2021 31.92 32.70 31.36 32.27 799,289 -0.20(-0.61%)
Mar 29, 2021 32.79 33.44 32.00 32.47 1,849,847 -0.69(-2.08%)
Mar 26, 2021 31.72 33.23 31.68 33.15 1,446,195 +2.45(+7.99%)
Mar 25, 2021 29.45 30.97 28.52 30.70 1,682,605 +0.38(+1.24%)
Mar 24, 2021 31.40 31.98 30.25 30.33 1,106,756 +0.17(+0.56%)
Mar 23, 2021 30.69 31.51 29.86 30.16 1,338,804 -1.74(-5.47%)
Mar 22, 2021 33.22 33.22 31.56 31.90 962,718 -1.32(-3.97%)
Mar 19, 2021 31.60 33.77 31.60 33.22 2,756,647 +1.75(+5.57%)
Mar 18, 2021 35.79 35.96 31.19 31.47 1,985,137 -4.64(-12.85%)
Mar 17, 2021 35.39 36.60 35.09 36.11 1,049,907 +0.50(+1.40%)
Mar 16, 2021 36.92 37.14 35.27 35.61 1,369,509 -2.17(-5.74%)
Mar 15, 2021 37.76 38.19 36.89 37.77 892,570 -1.08(-2.79%)
Mar 12, 2021 39.73 39.88 38.66 38.86 970,033 -0.76(-1.93%)
Mar 11, 2021 37.64 40.35 36.94 39.62 1,522,293 +2.31(+6.19%)
Mar 10, 2021 35.39 37.69 35.38 37.31 1,700,066 +1.62(+4.54%)
Mar 09, 2021 35.13 36.43 34.63 35.69 983,070 +0.00(+0.00%)
Mar 08, 2021 36.91 37.23 34.79 35.69 1,109,141 -0.84(-2.30%)
Mar 05, 2021 38.16 39.52 36.22 36.53 2,437,226 -0.43(-1.17%)
Mar 04, 2021 33.69 38.30 33.69 36.96 3,198,366 +3.55(+10.64%)
Mar 03, 2021 33.80 35.23 33.05 33.41 1,614,963 +0.23(+0.68%)
Mar 02, 2021 34.26 34.89 33.05 33.18 1,296,964 -1.28(-3.71%)
Mar 01, 2021 34.01 35.34 33.34 34.46 1,608,964 +1.50(+4.56%)
Feb 26, 2021 33.00 33.96 32.15 32.96 1,750,026 -0.81(-2.40%)
Feb 25, 2021 33.48 36.85 32.68 33.77 2,711,552 +2.10(+6.64%)
Feb 24, 2021 29.78 32.23 29.55 31.66 1,827,048 +2.13(+7.22%)
Feb 23, 2021 28.49 29.85 27.37 29.53 1,241,069 +0.62(+2.15%)
Feb 22, 2021 27.27 29.64 27.15 28.91 1,284,396 +1.86(+6.87%)
Feb 19, 2021 26.41 27.16 26.40 27.05 688,154 +0.65(+2.46%)
Feb 18, 2021 27.34 27.57 26.26 26.40 787,697 -1.12(-4.08%)
Feb 17, 2021 27.33 28.08 26.96 27.52 801,148 -0.06(-0.21%)
Feb 16, 2021 27.85 28.52 27.47 27.58 965,650 +0.61(+2.27%)
Feb 12, 2021 26.43 26.98 25.86 26.97 636,402 +0.74(+2.82%)
Feb 11, 2021 26.30 26.68 25.17 26.23 1,026,925 -0.26(-0.98%)
Feb 10, 2021 25.94 26.61 25.36 26.49 1,260,026 +0.88(+3.42%)
Feb 09, 2021 25.20 26.24 24.77 25.61 1,050,632 +0.20(+0.78%)
Feb 08, 2021 24.65 26.03 24.56 25.41 1,538,197 +1.51(+6.31%)
Feb 05, 2021 23.56 24.05 23.43 23.90 656,551 +0.69(+2.97%)
Feb 04, 2021 23.27 23.57 22.34 23.22 529,022 +0.03(+0.12%)
Feb 03, 2021 22.00 23.20 21.96 23.19 871,179 +1.31(+5.99%)
Feb 02, 2021 22.80 22.83 21.69 21.88 826,664 -0.08(-0.39%)
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.