Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.22 36.87 35.77 35.93 6,197,603 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.60 8,703,257 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,979,969 +0.28(+0.81%)
Jun 25, 2021 36.04 36.19 34.90 34.92 33,320,278 -0.54(-1.51%)
Jun 24, 2021 35.04 35.76 34.40 35.45 6,901,632 +1.28(+3.74%)
Jun 23, 2021 34.21 35.07 33.96 34.17 9,697,595 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.07 6,306,903 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.27 6,929,001 +0.98(+3.15%)
Jun 18, 2021 32.23 32.62 31.11 31.29 10,232,814 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.82 32.75 12,727,140 -1.74(-5.03%)
Jun 16, 2021 34.66 34.96 33.83 34.49 7,833,897 -0.91(-2.56%)
Jun 15, 2021 35.32 35.44 33.89 35.39 8,817,708 -0.64(-1.79%)
Jun 14, 2021 36.38 36.85 35.56 36.04 6,034,874 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.19 36.46 4,767,230 -0.04(-0.11%)
Jun 10, 2021 37.31 37.84 36.32 36.50 3,830,686 -0.55(-1.47%)
Jun 09, 2021 37.52 37.72 36.56 37.04 5,049,197 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.79 37.67 5,173,056 +0.86(+2.33%)
Jun 07, 2021 37.78 37.78 36.46 36.81 5,142,688 -1.07(-2.83%)
Jun 04, 2021 38.35 38.60 37.37 37.88 3,446,391 +0.12(+0.31%)
Jun 03, 2021 38.06 38.56 37.32 37.76 5,156,902 -1.25(-3.20%)
Jun 02, 2021 39.69 39.69 38.48 39.01 5,644,017 -0.96(-2.39%)
Jun 01, 2021 39.21 40.14 39.15 39.97 7,516,845 +1.28(+3.30%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,755 +0.64(+1.69%)
May 27, 2021 36.58 38.09 36.38 38.05 7,117,092 +2.40(+6.73%)
May 26, 2021 34.55 35.68 34.51 35.65 6,141,681 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.28 6,010,042 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,598,103 +0.35(+1.00%)
May 21, 2021 35.28 36.15 34.77 35.25 7,077,522 +0.31(+0.89%)
May 20, 2021 35.46 35.46 34.41 34.93 7,300,626 -0.34(-0.97%)
May 19, 2021 37.40 37.42 34.52 35.28 16,149,042 -3.58(-9.21%)
May 18, 2021 40.09 40.66 38.60 38.86 5,806,556 -0.82(-2.07%)
May 17, 2021 38.57 39.69 37.62 39.67 4,890,711 +0.96(+2.47%)
May 14, 2021 38.13 38.99 37.70 38.72 4,837,724 +0.56(+1.46%)
May 13, 2021 38.18 39.96 37.25 38.16 6,655,260 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.18 38.53 8,456,867 -1.77(-4.38%)
May 11, 2021 38.10 41.11 38.00 40.30 9,267,017 +0.27(+0.68%)
May 10, 2021 41.69 43.32 40.01 40.03 11,936,696 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.18 4,950,668 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.90 7,327,856 -0.69(-1.75%)
May 05, 2021 39.01 39.87 37.69 39.60 7,855,827 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.10 6,863,530 +1.42(+3.88%)
May 03, 2021 36.26 37.12 35.16 36.68 4,774,423 +0.95(+2.65%)
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%)
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.