Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.02 36.66 35.57 35.73 6,233,071 -0.67(-1.84%)
Jun 29, 2021 35.44 36.85 35.43 36.39 8,753,065 +1.40(+3.99%)
Jun 28, 2021 35.08 35.50 34.59 35.00 9,031,361 +0.28(+0.81%)
Jun 25, 2021 35.83 35.99 34.70 34.72 33,510,966 -0.53(-1.51%)
Jun 24, 2021 34.84 35.56 34.20 35.25 6,941,129 +1.27(+3.74%)
Jun 23, 2021 34.02 34.87 33.77 33.98 9,753,094 +1.10(+3.33%)
Jun 22, 2021 32.37 33.05 31.79 32.88 6,342,997 +0.80(+2.48%)
Jun 21, 2021 31.46 32.32 31.37 32.09 6,968,655 +0.98(+3.15%)
Jun 18, 2021 32.05 32.44 30.93 31.11 10,291,376 -1.45(-4.47%)
Jun 17, 2021 34.19 34.28 31.64 32.56 12,799,976 -1.73(-5.03%)
Jun 16, 2021 34.46 34.77 33.64 34.29 7,878,730 -0.90(-2.56%)
Jun 15, 2021 35.12 35.24 33.70 35.19 8,868,171 -0.64(-1.79%)
Jun 14, 2021 36.17 36.64 35.36 35.83 6,069,411 -0.42(-1.15%)
Jun 11, 2021 37.07 37.39 35.99 36.25 4,794,513 -0.04(-0.11%)
Jun 10, 2021 37.10 37.63 36.11 36.29 3,852,609 -0.54(-1.47%)
Jun 09, 2021 37.31 37.51 36.36 36.83 5,078,094 -0.62(-1.66%)
Jun 08, 2021 36.49 37.74 35.59 37.45 5,202,661 +0.85(+2.33%)
Jun 07, 2021 37.57 37.57 36.25 36.60 5,172,119 -1.07(-2.83%)
Jun 04, 2021 38.13 38.38 37.16 37.66 3,466,114 +0.12(+0.31%)
Jun 03, 2021 37.84 38.34 37.11 37.55 5,186,415 -1.24(-3.20%)
Jun 02, 2021 39.47 39.47 38.27 38.79 5,676,318 -0.95(-2.39%)
Jun 01, 2021 38.98 39.91 38.93 39.74 7,559,863 +1.27(+3.30%)
May 28, 2021 37.47 38.50 37.06 38.47 4,678,377 +0.64(+1.69%)
May 27, 2021 36.37 37.87 36.17 37.83 7,157,822 +2.39(+6.73%)
May 26, 2021 34.36 35.48 34.31 35.44 6,176,829 +1.36(+3.98%)
May 25, 2021 35.35 35.81 33.88 34.09 6,044,437 -1.31(-3.70%)
May 24, 2021 35.02 35.68 34.33 35.40 5,630,140 +0.35(+1.00%)
May 21, 2021 35.08 35.95 34.57 35.05 7,118,026 +0.31(+0.89%)
May 20, 2021 35.26 35.26 34.21 34.74 7,342,407 -0.34(-0.97%)
May 19, 2021 37.19 37.21 34.32 35.08 16,241,462 -3.56(-9.21%)
May 18, 2021 39.87 40.43 38.38 38.63 5,839,787 -0.81(-2.06%)
May 17, 2021 38.35 39.47 37.40 39.45 4,918,700 +0.95(+2.47%)
May 14, 2021 37.92 38.77 37.48 38.50 4,865,410 +0.55(+1.46%)
May 13, 2021 37.97 39.73 37.03 37.95 6,693,348 -0.37(-0.96%)
May 12, 2021 39.64 40.96 37.97 38.31 8,505,265 -1.76(-4.38%)
May 11, 2021 37.89 40.87 37.78 40.07 9,320,052 +0.27(+0.68%)
May 10, 2021 41.46 43.08 39.78 39.80 12,005,009 -0.16(-0.39%)
May 07, 2021 38.56 40.13 38.06 39.95 4,979,001 +1.27(+3.28%)
May 06, 2021 39.65 40.19 38.09 38.68 7,369,793 -0.69(-1.75%)
May 05, 2021 38.79 39.64 37.47 39.37 7,900,785 +1.48(+3.92%)
May 04, 2021 36.87 38.08 36.51 37.89 6,902,810 +1.42(+3.88%)
May 03, 2021 36.05 36.91 34.96 36.47 4,801,746 +0.94(+2.65%)
Apr 30, 2021 35.41 36.92 35.25 35.53 6,480,828 -0.51(-1.43%)
Apr 29, 2021 35.87 36.37 35.26 36.05 5,047,000 +0.66(+1.86%)
Apr 28, 2021 35.42 35.85 35.19 35.39 3,576,513 -0.25(-0.71%)
Apr 27, 2021 34.95 36.56 34.74 35.64 6,036,850 -0.05(-0.14%)
Apr 26, 2021 34.10 35.94 33.93 35.69 7,980,831 +2.03(+6.02%)
Apr 23, 2021 32.95 33.80 32.74 33.66 4,968,666 +1.45(+4.52%)
Apr 22, 2021 33.16 33.29 32.16 32.20 5,606,080 -1.02(-3.06%)
Apr 21, 2021 31.58 33.63 31.52 33.22 8,131,583 +1.24(+3.88%)
Apr 20, 2021 34.82 34.86 31.40 31.98 10,818,824 -2.96(-8.47%)
Apr 19, 2021 34.37 35.43 33.76 34.94 10,412,906 +0.39(+1.12%)
Apr 16, 2021 32.99 34.94 32.84 34.55 18,345,488 +2.71(+8.50%)
Apr 15, 2021 32.45 32.60 31.18 31.85 6,296,553 -0.53(-1.65%)
Apr 14, 2021 30.98 33.20 30.84 32.38 8,453,215 +2.08(+6.88%)
Apr 13, 2021 31.01 31.21 29.90 30.29 3,517,895 -0.51(-1.67%)
Apr 12, 2021 30.55 30.92 30.16 30.81 4,556,347 +0.40(+1.31%)
Apr 09, 2021 30.22 30.60 29.59 30.41 4,452,031 -0.09(-0.29%)
Apr 08, 2021 30.84 30.95 29.11 30.50 5,955,874 -0.07(-0.22%)
Apr 07, 2021 30.42 31.00 30.17 30.57 4,322,731 +0.20(+0.67%)
Apr 06, 2021 30.70 32.07 30.16 30.36 6,396,392 -0.23(-0.76%)
Apr 05, 2021 31.69 31.81 30.56 30.60 4,056,079 -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.