Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.79 37.44 36.33 36.49 6,102,490 -0.68(-1.84%)
Jun 29, 2021 36.20 37.64 36.19 37.17 8,569,690 +1.43(+3.99%)
Jun 28, 2021 35.83 36.26 35.33 35.75 8,842,156 +0.29(+0.81%)
Jun 25, 2021 36.60 36.76 35.44 35.46 32,808,918 -0.54(-1.51%)
Jun 24, 2021 35.59 36.32 34.93 36.00 6,795,714 +1.30(+3.74%)
Jun 23, 2021 34.75 35.62 34.49 34.71 9,548,768 +1.12(+3.33%)
Jun 22, 2021 33.06 33.76 32.47 33.59 6,210,113 +0.81(+2.48%)
Jun 21, 2021 32.13 33.01 32.04 32.78 6,822,663 +1.00(+3.15%)
Jun 18, 2021 32.74 33.13 31.60 31.77 10,075,773 -1.49(-4.47%)
Jun 17, 2021 34.92 35.01 32.32 33.26 12,531,819 -1.76(-5.03%)
Jun 16, 2021 35.20 35.51 34.36 35.02 7,713,672 -0.92(-2.56%)
Jun 15, 2021 35.88 35.99 34.42 35.94 8,682,385 -0.65(-1.79%)
Jun 14, 2021 36.95 37.43 36.11 36.60 5,942,258 -0.43(-1.15%)
Jun 11, 2021 37.87 38.19 36.76 37.02 4,694,068 -0.04(-0.11%)
Jun 10, 2021 37.90 38.43 36.89 37.06 3,771,897 -0.55(-1.47%)
Jun 09, 2021 38.10 38.31 37.13 37.62 4,971,708 -0.63(-1.66%)
Jun 08, 2021 37.27 38.55 36.35 38.25 5,093,667 +0.87(+2.33%)
Jun 07, 2021 38.37 38.37 37.03 37.38 5,063,764 -1.09(-2.83%)
Jun 04, 2021 38.95 39.20 37.96 38.47 3,393,500 +0.12(+0.31%)
Jun 03, 2021 38.65 39.16 37.90 38.35 5,077,760 -1.27(-3.20%)
Jun 02, 2021 40.31 40.31 39.08 39.62 5,557,400 -0.97(-2.39%)
Jun 01, 2021 39.82 40.76 39.76 40.59 7,401,485 +1.30(+3.30%)
May 28, 2021 38.27 39.32 37.86 39.29 4,580,366 +0.65(+1.69%)
May 27, 2021 37.15 38.68 36.95 38.64 7,007,867 +2.44(+6.73%)
May 26, 2021 35.09 36.24 35.04 36.20 6,047,426 +1.39(+3.98%)
May 25, 2021 36.10 36.58 34.61 34.82 5,917,807 -1.34(-3.70%)
May 24, 2021 35.77 36.44 35.06 36.15 5,512,190 +0.36(+1.00%)
May 21, 2021 35.83 36.71 35.31 35.80 6,968,905 +0.32(+0.89%)
May 20, 2021 36.01 36.01 34.94 35.48 7,188,585 -0.35(-0.97%)
May 19, 2021 37.99 38.01 35.05 35.83 15,901,206 -3.64(-9.21%)
May 18, 2021 40.72 41.29 39.20 39.46 5,717,444 -0.83(-2.06%)
May 17, 2021 39.17 40.31 38.20 40.29 4,815,654 +0.97(+2.47%)
May 14, 2021 38.73 39.60 38.28 39.32 4,763,481 +0.56(+1.46%)
May 13, 2021 38.78 40.58 37.83 38.76 6,553,123 -0.38(-0.96%)
May 12, 2021 40.49 41.84 38.78 39.13 8,327,081 -1.79(-4.38%)
May 11, 2021 38.70 41.75 38.59 40.93 9,124,798 +0.28(+0.68%)
May 10, 2021 42.34 44.00 40.63 40.65 11,753,507 -0.16(-0.39%)
May 07, 2021 39.38 40.99 38.88 40.81 4,874,692 +1.30(+3.28%)
May 06, 2021 40.50 41.05 38.91 39.51 7,215,397 -0.70(-1.75%)
May 05, 2021 39.62 40.49 38.27 40.21 7,735,265 +1.52(+3.92%)
May 04, 2021 37.66 38.90 37.29 38.70 6,758,197 +1.45(+3.88%)
May 03, 2021 36.83 37.70 35.71 37.25 4,701,151 +0.96(+2.65%)
Apr 30, 2021 36.17 37.71 36.00 36.29 6,345,056 -0.52(-1.43%)
Apr 29, 2021 36.64 37.14 36.01 36.82 4,941,266 +0.67(+1.86%)
Apr 28, 2021 36.18 36.62 35.94 36.14 3,501,586 -0.26(-0.71%)
Apr 27, 2021 35.70 37.34 35.48 36.40 5,910,379 -0.05(-0.14%)
Apr 26, 2021 34.83 36.71 34.66 36.45 7,813,634 +2.07(+6.02%)
Apr 23, 2021 33.66 34.53 33.44 34.38 4,864,573 +1.49(+4.52%)
Apr 22, 2021 33.87 34.00 32.84 32.89 5,488,634 -1.04(-3.06%)
Apr 21, 2021 32.26 34.35 32.19 33.93 7,961,228 +1.27(+3.88%)
Apr 20, 2021 35.57 35.61 32.07 32.67 10,592,172 -3.02(-8.47%)
Apr 19, 2021 35.10 36.19 34.48 35.69 10,194,757 +0.40(+1.12%)
Apr 16, 2021 33.70 35.69 33.54 35.29 17,961,154 +2.76(+8.50%)
Apr 15, 2021 33.14 33.30 31.84 32.53 6,164,641 -0.54(-1.65%)
Apr 14, 2021 31.65 33.91 31.50 33.07 8,276,121 +2.13(+6.88%)
Apr 13, 2021 31.68 31.87 30.54 30.94 3,444,196 -0.53(-1.67%)
Apr 12, 2021 31.20 31.58 30.80 31.47 4,460,892 +0.41(+1.31%)
Apr 09, 2021 30.86 31.25 30.22 31.06 4,358,762 -0.09(-0.29%)
Apr 08, 2021 31.50 31.62 29.73 31.15 5,831,099 -0.07(-0.22%)
Apr 07, 2021 31.07 31.67 30.81 31.22 4,232,171 +0.21(+0.67%)
Apr 06, 2021 31.36 32.76 30.80 31.01 6,262,389 -0.24(-0.76%)
Apr 05, 2021 32.37 32.49 31.21 31.25 3,971,105 -0.67(-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.