Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.50 40.65 38.03 39.89 74,972 +1.23(+3.18%)
Apr 29, 2021 39.53 39.53 38.17 38.66 41,748 -0.93(-2.36%)
Apr 28, 2021 36.62 40.31 35.70 39.59 121,497 +2.99(+8.16%)
Apr 27, 2021 34.37 37.18 33.45 36.61 78,249 +2.83(+8.38%)
Apr 26, 2021 32.91 34.56 32.78 33.78 87,728 +0.89(+2.70%)
Apr 23, 2021 33.24 33.90 32.13 32.89 74,645 -0.33(-0.99%)
Apr 22, 2021 33.90 34.82 33.03 33.22 90,585 -1.53(-4.40%)
Apr 21, 2021 34.19 35.05 33.79 34.75 9,390 +0.71(+2.10%)
Apr 20, 2021 34.62 34.62 33.45 34.03 26,387 -0.59(-1.69%)
Apr 19, 2021 34.73 35.10 34.03 34.62 30,898 -0.05(-0.13%)
Apr 16, 2021 34.31 34.66 33.67 34.66 31,866 +0.29(+0.85%)
Apr 15, 2021 34.76 34.78 34.23 34.37 31,464 -0.31(-0.90%)
Apr 14, 2021 34.77 35.62 34.41 34.68 32,467 -0.25(-0.71%)
Apr 13, 2021 35.64 35.73 34.35 34.93 42,606 -1.81(-4.91%)
Apr 12, 2021 36.61 37.82 35.37 36.74 40,908 -0.16(-0.42%)
Apr 09, 2021 35.35 37.32 35.28 36.89 30,229 +1.59(+4.52%)
Apr 08, 2021 35.63 36.03 34.81 35.30 16,357 -0.19(-0.54%)
Apr 07, 2021 36.85 37.23 35.20 35.49 28,258 -1.21(-3.30%)
Apr 06, 2021 35.05 38.40 35.05 36.70 68,981 +1.81(+5.17%)
Apr 05, 2021 33.46 36.13 33.46 34.89 65,468 +2.00(+6.07%)
Apr 01, 2021 32.22 33.23 32.22 32.90 22,699 +0.96(+3.01%)
Mar 31, 2021 31.05 33.79 30.38 31.93 78,781 +0.88(+2.83%)
Mar 30, 2021 31.14 31.59 28.90 31.05 89,188 -0.17(-0.56%)
Mar 29, 2021 32.88 32.88 30.32 31.23 102,780 -1.67(-5.07%)
Mar 26, 2021 32.42 33.10 30.25 32.90 79,119 +0.28(+0.87%)
Mar 25, 2021 32.74 33.41 30.26 32.61 77,354 -0.71(-2.14%)
Mar 24, 2021 34.04 34.74 31.52 33.33 128,235 -0.71(-2.10%)
Mar 23, 2021 36.15 36.30 34.00 34.04 58,024 -2.11(-5.83%)
Mar 22, 2021 36.14 36.16 34.84 36.15 122,899 +0.33(+0.92%)
Mar 19, 2021 35.83 36.64 35.74 35.82 80,538 +0.04(+0.10%)
Mar 18, 2021 35.74 37.99 35.74 35.78 134,690 +0.70(+1.98%)
Mar 17, 2021 33.74 35.28 32.76 35.09 60,704 +1.26(+3.74%)
Mar 16, 2021 33.90 34.78 33.07 33.82 29,273 -0.39(-1.15%)
Mar 15, 2021 34.54 34.63 32.93 34.22 44,934 -0.46(-1.32%)
Mar 12, 2021 33.49 34.91 33.49 34.67 19,831 +0.92(+2.73%)
Mar 11, 2021 33.34 34.01 32.78 33.75 29,958 +0.20(+0.60%)
Mar 10, 2021 33.01 33.84 33.01 33.55 40,411 +0.75(+2.28%)
Mar 09, 2021 32.40 33.47 32.37 32.80 32,132 +0.48(+1.50%)
Mar 08, 2021 30.99 32.40 30.99 32.32 43,681 +1.80(+5.89%)
Mar 05, 2021 31.23 31.24 27.55 30.52 49,196 +0.16(+0.51%)
Mar 04, 2021 32.02 32.54 28.93 30.36 56,056 -1.41(-4.42%)
Mar 03, 2021 33.19 33.28 31.41 31.77 39,763 -1.62(-4.84%)
Mar 02, 2021 33.26 34.23 33.06 33.39 26,238 -0.10(-0.30%)
Mar 01, 2021 30.61 33.94 30.45 33.49 48,725 +3.29(+10.91%)
Feb 26, 2021 29.83 30.36 28.98 30.19 51,606 +0.07(+0.24%)
Feb 25, 2021 32.60 32.60 29.26 30.12 63,275 -2.39(-7.36%)
Feb 24, 2021 31.22 34.50 31.22 32.51 87,138 +0.94(+2.98%)
Feb 23, 2021 31.09 31.61 30.40 31.57 24,508 -0.43(-1.34%)
Feb 22, 2021 31.40 32.30 30.75 32.00 35,476 +0.60(+1.92%)
Feb 19, 2021 30.17 31.48 29.82 31.40 20,489 +1.22(+4.05%)
Feb 18, 2021 30.03 30.40 29.26 30.17 35,573 +0.09(+0.30%)
Feb 17, 2021 30.96 31.23 29.84 30.08 27,477 -0.39(-1.29%)
Feb 16, 2021 31.15 31.84 30.02 30.47 31,392 -0.03(-0.09%)
Feb 12, 2021 30.00 31.01 29.11 30.50 39,663 +0.59(+1.98%)
Feb 11, 2021 31.51 31.57 29.73 29.91 57,850 -1.26(-4.04%)
Feb 10, 2021 32.40 32.71 31.04 31.17 30,631 -0.54(-1.70%)
Feb 09, 2021 32.52 33.14 31.71 31.71 31,422 -0.91(-2.80%)
Feb 08, 2021 31.89 32.85 31.83 32.62 29,476 +1.41(+4.50%)
Feb 05, 2021 30.87 31.68 30.77 31.21 27,940 +0.01(+0.03%)
Feb 04, 2021 31.83 32.61 30.76 31.20 38,424 -0.80(-2.51%)
Feb 03, 2021 31.49 32.01 31.49 32.01 19,777 +0.21(+0.66%)
Feb 02, 2021 30.95 31.92 30.06 31.80 28,356 +1.28(+4.19%)
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.