Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.60 35.74 34.21 34.90 2,318,300 -0.10(-0.29%)
Apr 29, 2021 36.80 36.97 34.54 35.00 3,204,984 -1.66(-4.53%)
Apr 28, 2021 36.53 37.50 35.88 36.66 1,717,633 -0.56(-1.50%)
Apr 27, 2021 37.98 38.20 36.89 37.22 1,552,421 -0.67(-1.77%)
Apr 26, 2021 36.68 38.42 36.41 37.89 3,237,295 +1.09(+2.96%)
Apr 23, 2021 36.06 36.95 35.34 36.80 2,003,200 +0.84(+2.34%)
Apr 22, 2021 36.13 37.33 35.50 35.96 2,501,556 -0.14(-0.39%)
Apr 21, 2021 33.75 36.28 33.18 36.10 3,514,418 +1.85(+5.40%)
Apr 20, 2021 34.92 36.27 33.82 34.25 2,838,105 -1.07(-3.03%)
Apr 19, 2021 36.96 37.49 34.65 35.32 3,027,679 -2.32(-6.16%)
Apr 16, 2021 39.06 39.09 36.86 37.64 2,359,900 -1.42(-3.64%)
Apr 15, 2021 39.39 39.97 38.85 39.06 3,051,946 -0.01(-0.03%)
Apr 14, 2021 39.38 41.03 38.94 39.07 3,451,342 -0.31(-0.79%)
Apr 13, 2021 37.67 39.62 37.64 39.38 3,298,639 +1.77(+4.71%)
Apr 12, 2021 37.79 37.79 35.90 37.61 3,389,728 -0.39(-1.03%)
Apr 09, 2021 38.07 38.24 37.10 38.00 2,836,700 -0.27(-0.71%)
Apr 08, 2021 37.97 39.27 37.76 38.27 2,589,910 +0.91(+2.44%)
Apr 07, 2021 40.13 40.67 37.11 37.36 4,127,810 -2.98(-7.39%)
Apr 06, 2021 40.11 41.52 39.41 40.34 3,099,591 -0.06(-0.15%)
Apr 05, 2021 42.18 42.58 40.26 40.40 5,155,865 +1.21(+3.09%)
Apr 01, 2021 39.29 41.49 39.10 39.19 5,391,900 +0.98(+2.56%)
Mar 31, 2021 35.75 39.05 35.75 38.21 5,199,089 +2.91(+8.24%)
Mar 30, 2021 32.75 35.61 31.76 35.30 5,733,604 +2.24(+6.78%)
Mar 29, 2021 34.20 34.79 32.36 33.06 3,685,991 -1.39(-4.03%)
Mar 26, 2021 34.52 35.31 31.95 34.45 4,480,700 -0.21(-0.61%)
Mar 25, 2021 34.49 35.19 32.69 34.66 6,488,612 -1.12(-3.13%)
Mar 24, 2021 41.33 41.33 35.46 35.78 6,061,906 -5.13(-12.54%)
Mar 23, 2021 42.45 42.72 40.42 40.91 2,858,726 -1.88(-4.39%)
Mar 22, 2021 41.41 43.75 41.11 42.79 3,246,794 +1.42(+3.43%)
Mar 19, 2021 39.97 41.86 39.26 41.37 5,301,100 +1.70(+4.29%)
Mar 18, 2021 41.50 42.16 39.31 39.67 3,617,513 -3.13(-7.31%)
Mar 17, 2021 39.76 43.99 38.75 42.80 4,608,230 +1.21(+2.91%)
Mar 16, 2021 43.45 43.89 40.06 41.59 4,087,496 -1.35(-3.14%)
Mar 15, 2021 43.27 43.62 41.97 42.94 3,365,051 +0.24(+0.56%)
Mar 12, 2021 41.51 43.49 40.21 42.70 5,975,400 -0.22(-0.51%)
Mar 11, 2021 40.70 43.65 40.54 42.92 5,088,714 +4.26(+11.02%)
Mar 10, 2021 40.62 42.00 38.62 38.66 7,051,993 -0.18(-0.46%)
Mar 09, 2021 38.81 40.18 37.35 38.84 10,742,963 +4.08(+11.74%)
Mar 08, 2021 33.85 36.65 31.06 34.76 11,155,890 +0.62(+1.82%)
Mar 05, 2021 36.49 36.68 30.79 34.14 9,195,500 -1.87(-5.19%)
Mar 04, 2021 37.81 39.70 35.00 36.01 6,300,338 -3.03(-7.76%)
Mar 03, 2021 41.41 41.85 37.71 39.04 5,307,059 -2.97(-7.07%)
Mar 02, 2021 43.72 44.48 41.87 42.01 3,123,579 -1.71(-3.91%)
Mar 01, 2021 41.64 44.55 41.16 43.72 5,045,101 +3.59(+8.95%)
Feb 26, 2021 40.11 41.07 37.70 40.13 4,862,900 +0.33(+0.83%)
Feb 25, 2021 41.60 42.38 38.15 39.80 5,678,390 -2.29(-5.44%)
Feb 24, 2021 42.55 43.96 40.88 42.09 3,848,941 -0.63(-1.47%)
Feb 23, 2021 42.01 43.43 38.00 42.72 7,668,531 -2.09(-4.66%)
Feb 22, 2021 49.15 49.87 44.57 44.81 4,390,206 -5.61(-11.13%)
Feb 19, 2021 48.73 52.10 48.20 50.42 3,945,200 +2.90(+6.10%)
Feb 18, 2021 49.37 49.39 45.95 47.52 5,302,424 -0.34(-0.71%)
Feb 17, 2021 50.00 50.00 46.46 47.86 4,191,545 -1.21(-2.47%)
Feb 16, 2021 52.80 53.47 49.07 49.07 3,238,463 -2.79(-5.38%)
Feb 12, 2021 51.39 52.33 49.97 51.86 2,163,700 +0.77(+1.51%)
Feb 11, 2021 51.20 52.69 49.88 51.09 2,734,615 -0.85(-1.64%)
Feb 10, 2021 53.33 54.90 49.90 51.94 2,800,288 -0.66(-1.25%)
Feb 09, 2021 51.54 53.80 51.00 52.60 2,718,166 +1.79(+3.52%)
Feb 08, 2021 50.19 51.69 49.56 50.81 3,623,048 +1.11(+2.23%)
Feb 05, 2021 50.80 51.02 48.67 49.70 3,851,000 -0.49(-0.98%)
Feb 04, 2021 51.99 52.10 49.92 50.19 3,405,102 -2.20(-4.20%)
Feb 03, 2021 54.47 55.70 51.57 52.39 3,039,905 -1.23(-2.29%)
Feb 02, 2021 53.07 55.32 52.48 53.62 3,622,644 +2.08(+4.04%)
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.