Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.23 36.87 35.78 35.93 6,196,911 -0.67(-1.84%)
Jun 29, 2021 35.65 37.06 35.64 36.61 8,702,285 +1.40(+3.99%)
Jun 28, 2021 35.28 35.71 34.79 35.20 8,978,966 +0.28(+0.81%)
Jun 25, 2021 36.04 36.20 34.90 34.92 33,316,556 -0.54(-1.51%)
Jun 24, 2021 35.05 35.77 34.40 35.46 6,900,861 +1.28(+3.74%)
Jun 23, 2021 34.22 35.08 33.96 34.18 9,696,512 +1.10(+3.33%)
Jun 22, 2021 32.56 33.24 31.97 33.08 6,306,199 +0.80(+2.48%)
Jun 21, 2021 31.64 32.51 31.55 32.28 6,928,227 +0.99(+3.15%)
Jun 18, 2021 32.24 32.63 31.12 31.29 10,231,671 -1.46(-4.47%)
Jun 17, 2021 34.39 34.48 31.83 32.75 12,725,718 -1.74(-5.03%)
Jun 16, 2021 34.67 34.97 33.84 34.49 7,833,022 -0.91(-2.56%)
Jun 15, 2021 35.33 35.45 33.90 35.40 8,816,723 -0.64(-1.79%)
Jun 14, 2021 36.38 36.86 35.56 36.04 6,034,199 -0.42(-1.15%)
Jun 11, 2021 37.29 37.61 36.20 36.46 4,766,698 -0.04(-0.11%)
Jun 10, 2021 37.32 37.85 36.32 36.50 3,830,258 -0.55(-1.47%)
Jun 09, 2021 37.52 37.73 36.57 37.05 5,048,633 -0.62(-1.66%)
Jun 08, 2021 36.70 37.96 35.80 37.67 5,172,478 +0.86(+2.33%)
Jun 07, 2021 37.79 37.79 36.46 36.81 5,142,113 -1.07(-2.83%)
Jun 04, 2021 38.35 38.61 37.38 37.88 3,446,006 +0.12(+0.31%)
Jun 03, 2021 38.06 38.57 37.33 37.77 5,156,326 -1.25(-3.20%)
Jun 02, 2021 39.70 39.70 38.49 39.02 5,643,387 -0.96(-2.39%)
Jun 01, 2021 39.21 40.14 39.15 39.97 7,516,005 +1.28(+3.30%)
May 28, 2021 37.69 38.72 37.28 38.69 4,651,236 +0.64(+1.69%)
May 27, 2021 36.59 38.09 36.38 38.05 7,116,297 +2.40(+6.73%)
May 26, 2021 34.56 35.68 34.51 35.65 6,140,995 +1.37(+3.98%)
May 25, 2021 35.55 36.02 34.08 34.29 6,009,371 -1.32(-3.70%)
May 24, 2021 35.22 35.88 34.53 35.60 5,597,477 +0.35(+1.00%)
May 21, 2021 35.28 36.16 34.77 35.25 7,076,731 +0.31(+0.89%)
May 20, 2021 35.47 35.47 34.41 34.94 7,299,811 -0.34(-0.97%)
May 19, 2021 37.41 37.43 34.52 35.28 16,147,238 -3.58(-9.21%)
May 18, 2021 40.10 40.66 38.61 38.86 5,805,907 -0.82(-2.06%)
May 17, 2021 38.58 39.70 37.62 39.68 4,890,164 +0.96(+2.47%)
May 14, 2021 38.14 39.00 37.70 38.72 4,837,184 +0.56(+1.46%)
May 13, 2021 38.19 39.96 37.25 38.17 6,654,517 -0.37(-0.96%)
May 12, 2021 39.87 41.20 38.19 38.54 8,455,922 -1.77(-4.38%)
May 11, 2021 38.11 41.11 38.00 40.30 9,265,982 +0.27(+0.68%)
May 10, 2021 41.70 43.33 40.01 40.03 11,935,363 -0.16(-0.39%)
May 07, 2021 38.78 40.36 38.28 40.19 4,950,115 +1.28(+3.28%)
May 06, 2021 39.88 40.42 38.31 38.91 7,327,038 -0.69(-1.75%)
May 05, 2021 39.02 39.87 37.69 39.60 7,854,950 +1.49(+3.92%)
May 04, 2021 37.08 38.30 36.72 38.11 6,862,764 +1.42(+3.88%)
May 03, 2021 36.27 37.12 35.16 36.68 4,773,889 +0.95(+2.65%)
Apr 30, 2021 35.62 37.13 35.46 35.74 6,443,230 -0.52(-1.43%)
Apr 29, 2021 36.08 36.58 35.47 36.26 5,017,720 +0.66(+1.86%)
Apr 28, 2021 35.63 36.06 35.40 35.59 3,555,764 -0.25(-0.71%)
Apr 27, 2021 35.15 36.77 34.94 35.85 6,001,828 -0.05(-0.14%)
Apr 26, 2021 34.29 36.15 34.13 35.89 7,934,531 +2.04(+6.02%)
Apr 23, 2021 33.14 34.00 32.93 33.86 4,939,841 +1.46(+4.52%)
Apr 22, 2021 33.36 33.49 32.34 32.39 5,573,557 -1.02(-3.06%)
Apr 21, 2021 31.77 33.83 31.70 33.42 8,084,408 +1.25(+3.88%)
Apr 20, 2021 35.03 35.07 31.58 32.17 10,756,059 -2.97(-8.47%)
Apr 19, 2021 34.57 35.64 33.95 35.14 10,352,496 +0.39(+1.12%)
Apr 16, 2021 33.18 35.14 33.03 34.75 18,239,058 +2.72(+8.50%)
Apr 15, 2021 32.64 32.79 31.36 32.03 6,260,024 -0.54(-1.65%)
Apr 14, 2021 31.16 33.40 31.02 32.57 8,404,174 +2.10(+6.88%)
Apr 13, 2021 31.19 31.39 30.07 30.47 3,497,486 -0.52(-1.67%)
Apr 12, 2021 30.73 31.10 30.33 30.99 4,529,914 +0.40(+1.31%)
Apr 09, 2021 30.39 30.77 29.76 30.59 4,426,203 -0.09(-0.29%)
Apr 08, 2021 31.02 31.13 29.28 30.68 5,921,321 -0.07(-0.22%)
Apr 07, 2021 30.60 31.18 30.34 30.74 4,297,653 +0.20(+0.67%)
Apr 06, 2021 30.88 32.26 30.33 30.54 6,359,284 -0.23(-0.76%)
Apr 05, 2021 31.88 31.99 30.73 30.77 4,032,548 -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.