Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.52 34.87 33.76 33.79 2,106,359 -0.89(-2.58%)
Apr 29, 2021 35.38 35.57 34.24 34.69 1,957,515 -0.50(-1.41%)
Apr 28, 2021 34.64 35.74 34.46 35.18 1,954,641 +0.63(+1.81%)
Apr 27, 2021 33.45 34.86 33.45 34.56 4,538,953 +0.90(+2.68%)
Apr 26, 2021 34.85 35.27 33.40 33.66 2,687,390 -0.99(-2.85%)
Apr 23, 2021 34.15 34.74 33.46 34.64 1,906,100 +0.73(+2.15%)
Apr 22, 2021 34.08 34.78 33.66 33.91 2,892,951 -0.05(-0.14%)
Apr 21, 2021 32.07 34.21 31.59 33.96 3,986,220 +1.89(+5.89%)
Apr 20, 2021 32.27 32.45 31.20 32.07 3,706,710 -0.68(-2.08%)
Apr 19, 2021 33.20 33.33 32.38 32.75 1,791,149 -0.26(-0.78%)
Apr 16, 2021 33.31 33.50 32.37 33.01 4,398,868 -0.10(-0.31%)
Apr 15, 2021 34.38 34.50 32.56 33.11 3,691,354 -1.10(-3.21%)
Apr 14, 2021 33.72 34.68 33.51 34.21 3,524,327 +0.67(+2.01%)
Apr 13, 2021 34.53 34.69 32.58 33.54 4,288,831 -1.09(-3.14%)
Apr 12, 2021 34.65 35.34 34.10 34.62 2,205,735 -0.08(-0.24%)
Apr 09, 2021 34.16 35.16 33.35 34.71 3,699,534 +0.64(+1.87%)
Apr 08, 2021 33.33 34.35 32.72 34.07 2,560,928 +0.23(+0.68%)
Apr 07, 2021 34.42 34.79 33.42 33.84 1,784,115 -0.46(-1.34%)
Apr 06, 2021 33.66 35.06 33.64 34.30 3,111,785 +0.37(+1.09%)
Apr 05, 2021 34.58 34.66 33.12 33.93 2,816,663 +0.06(+0.19%)
Apr 01, 2021 35.02 35.13 33.64 33.87 4,077,910 -1.02(-2.93%)
Mar 31, 2021 35.01 36.13 34.89 34.89 2,792,614 -0.27(-0.76%)
Mar 30, 2021 34.68 35.59 33.84 35.16 2,817,356 +0.76(+2.22%)
Mar 29, 2021 35.39 35.88 34.02 34.39 2,116,202 -1.28(-3.59%)
Mar 26, 2021 35.30 36.07 34.52 35.67 3,066,193 +1.18(+3.42%)
Mar 25, 2021 31.48 34.88 31.06 34.49 4,633,497 +2.09(+6.45%)
Mar 24, 2021 34.50 35.27 32.33 32.40 5,096,693 -1.63(-4.79%)
Mar 23, 2021 36.26 36.73 33.32 34.03 5,867,535 -2.86(-7.74%)
Mar 22, 2021 38.81 38.87 36.54 36.89 3,890,421 -2.26(-5.77%)
Mar 19, 2021 38.86 39.51 38.11 39.15 3,207,623 -0.09(-0.23%)
Mar 18, 2021 40.46 41.17 38.94 39.24 2,583,088 -1.24(-3.07%)
Mar 17, 2021 41.17 42.05 40.24 40.48 3,117,614 -0.85(-2.05%)
Mar 16, 2021 41.30 41.97 40.68 41.33 5,170,093 -0.86(-2.03%)
Mar 15, 2021 37.75 42.79 37.71 42.19 11,331,185 +4.07(+10.68%)
Mar 12, 2021 35.01 38.40 35.00 38.11 8,025,353 +3.66(+10.62%)
Mar 11, 2021 34.72 35.17 34.01 34.46 2,910,686 -0.29(-0.82%)
Mar 10, 2021 33.99 35.01 33.63 34.74 2,613,838 +0.08(+0.24%)
Mar 09, 2021 34.73 35.12 33.81 34.66 3,776,925 +0.26(+0.75%)
Mar 08, 2021 32.57 34.90 32.37 34.40 5,626,770 +2.09(+6.47%)
Mar 05, 2021 33.47 33.80 30.73 32.31 4,770,948 -0.41(-1.27%)
Mar 04, 2021 33.17 33.86 31.72 32.72 4,038,420 -0.69(-2.07%)
Mar 03, 2021 33.77 34.55 31.98 33.42 7,975,829 -1.21(-3.49%)
Mar 02, 2021 35.01 35.65 34.23 34.62 4,459,889 -0.36(-1.03%)
Mar 01, 2021 34.12 35.62 33.95 34.98 3,218,345 +1.40(+4.17%)
Feb 26, 2021 33.50 34.48 32.75 33.58 2,943,867 -0.48(-1.41%)
Feb 25, 2021 34.76 35.82 33.48 34.06 3,899,186 -0.39(-1.12%)
Feb 24, 2021 34.84 35.32 33.96 34.45 2,017,873 -0.16(-0.45%)
Feb 23, 2021 34.66 34.93 31.97 34.60 2,722,824 +0.12(+0.35%)
Feb 22, 2021 34.55 35.88 34.32 34.48 4,717,928 +0.36(+1.05%)
Feb 19, 2021 33.21 34.34 33.06 34.13 2,497,543 +0.94(+2.83%)
Feb 18, 2021 32.86 33.47 32.31 33.19 2,862,800 -0.03(-0.08%)
Feb 17, 2021 32.98 33.79 32.54 33.21 2,645,077 -0.03(-0.08%)
Feb 16, 2021 32.71 33.40 32.13 33.24 3,745,713 +1.13(+3.53%)
Feb 12, 2021 32.05 32.40 31.61 32.11 1,876,793 +0.30(+0.96%)
Feb 11, 2021 32.06 33.06 31.70 31.80 2,474,106 -0.42(-1.32%)
Feb 10, 2021 32.67 32.93 31.59 32.23 2,992,887 +0.88(+2.79%)
Feb 09, 2021 32.02 32.26 30.97 31.35 2,755,405 -0.69(-2.16%)
Feb 08, 2021 31.54 32.42 31.43 32.04 3,225,183 +0.66(+2.11%)
Feb 05, 2021 31.86 31.95 30.48 31.38 7,015,047 +0.06(+0.18%)
Feb 04, 2021 33.93 35.19 30.99 31.32 11,259,202 -2.30(-6.85%)
Feb 03, 2021 32.26 33.72 32.16 33.63 5,653,360 +1.81(+5.67%)
Feb 02, 2021 33.33 33.52 31.76 31.82 4,559,243 -1.18(-3.57%)
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.