Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.12 36.24 35.96 36.11 5,485,694 -0.12(-0.33%)
Jun 29, 2021 36.25 36.37 36.15 36.23 2,025,082 +0.06(+0.18%)
Jun 28, 2021 36.25 36.33 36.14 36.17 2,666,355 +0.09(+0.25%)
Jun 25, 2021 36.01 36.15 35.91 36.08 6,887,678 +0.07(+0.20%)
Jun 24, 2021 35.90 36.26 35.86 36.01 15,562,348 -0.14(-0.38%)
Jun 23, 2021 36.71 36.80 36.06 36.14 16,464,811 +0.70(+1.97%)
Jun 22, 2021 35.82 35.84 35.40 35.44 3,969,428 -0.63(-1.76%)
Jun 21, 2021 36.08 36.20 35.94 36.08 4,309,241 -0.05(-0.15%)
Jun 18, 2021 36.29 36.40 36.08 36.13 10,990,445 -0.66(-1.80%)
Jun 17, 2021 36.70 36.87 36.50 36.79 3,052,811 -0.08(-0.22%)
Jun 16, 2021 37.13 37.58 36.83 36.88 5,533,289 +0.08(+0.22%)
Jun 15, 2021 36.67 36.80 36.62 36.79 2,677,089 +0.07(+0.20%)
Jun 14, 2021 36.52 36.72 36.43 36.72 3,359,137 +0.31(+0.85%)
Jun 11, 2021 36.50 36.55 36.25 36.41 3,168,701 -0.07(-0.20%)
Jun 10, 2021 36.14 36.49 36.13 36.49 7,197,135 +0.62(+1.72%)
Jun 09, 2021 35.64 35.87 35.60 35.87 3,688,917 +0.66(+1.88%)
Jun 08, 2021 35.45 35.47 35.06 35.21 3,208,131 +0.06(+0.18%)
Jun 07, 2021 35.35 35.36 35.13 35.14 4,730,709 -0.14(-0.39%)
Jun 04, 2021 35.23 35.33 35.14 35.28 6,652,928 +0.17(+0.49%)
Jun 03, 2021 34.84 35.12 34.76 35.11 4,739,891 +0.29(+0.83%)
Jun 02, 2021 34.83 34.98 34.78 34.82 3,229,581 +0.04(+0.10%)
Jun 01, 2021 35.21 35.23 34.71 34.78 3,255,711 -0.38(-1.08%)
May 28, 2021 34.94 35.20 34.93 35.16 4,271,457 +0.25(+0.73%)
May 27, 2021 34.83 35.07 34.63 34.91 6,948,284 -0.20(-0.57%)
May 26, 2021 35.10 35.19 34.92 35.11 3,122,494 +0.05(+0.13%)
May 25, 2021 35.23 35.24 35.00 35.06 3,238,171 -0.01(-0.03%)
May 24, 2021 35.25 35.34 35.04 35.07 5,075,006 -0.16(-0.46%)
May 21, 2021 35.31 35.40 35.16 35.23 3,362,239 -0.16(-0.46%)
May 20, 2021 35.12 35.48 35.09 35.40 2,804,311 +0.28(+0.79%)
May 19, 2021 35.16 35.29 35.01 35.12 4,845,351 -0.28(-0.78%)
May 18, 2021 35.55 35.60 35.39 35.40 4,995,416 -0.03(-0.08%)
May 17, 2021 35.12 35.52 35.12 35.42 5,255,218 +0.46(+1.30%)
May 14, 2021 34.91 35.10 34.89 34.97 4,070,054 +0.38(+1.09%)
May 13, 2021 34.20 34.64 34.18 34.59 4,969,170 +0.29(+0.83%)
May 12, 2021 34.33 34.57 34.22 34.31 4,126,918 +0.13(+0.39%)
May 11, 2021 33.97 34.26 33.91 34.17 4,983,582 -0.30(-0.88%)
May 10, 2021 34.57 34.67 34.43 34.48 3,811,640 +0.16(+0.47%)
May 07, 2021 34.09 34.38 34.06 34.31 3,357,403 +0.39(+1.16%)
May 06, 2021 33.69 33.94 33.64 33.92 3,473,232 +0.12(+0.34%)
May 05, 2021 33.69 33.83 33.54 33.80 2,642,093 +0.25(+0.75%)
May 04, 2021 33.64 33.74 33.49 33.55 8,402,863 -0.15(-0.45%)
May 03, 2021 33.45 33.76 33.44 33.71 4,553,870 +0.30(+0.88%)
Apr 30, 2021 33.76 33.89 33.38 33.41 3,788,220 -0.14(-0.43%)
Apr 29, 2021 33.82 33.86 33.48 33.55 3,372,669 -0.18(-0.53%)
Apr 28, 2021 33.67 33.84 33.62 33.73 3,270,325 -0.03(-0.08%)
Apr 27, 2021 33.80 33.89 33.66 33.76 3,877,700 -0.04(-0.13%)
Apr 26, 2021 33.80 33.89 33.64 33.80 4,002,059 +0.04(+0.11%)
Apr 23, 2021 33.66 33.80 33.62 33.77 5,528,325 +0.05(+0.16%)
Apr 22, 2021 33.83 33.95 33.63 33.72 5,754,747 -0.51(-1.49%)
Apr 21, 2021 33.97 34.29 33.95 34.23 4,799,168 +0.49(+1.46%)
Apr 20, 2021 33.55 33.83 33.51 33.73 6,148,216 -0.25(-0.74%)
Apr 19, 2021 33.81 34.04 33.71 33.98 5,680,403 +0.21(+0.61%)
Apr 16, 2021 33.83 33.91 33.66 33.78 8,910,074 +0.05(+0.16%)
Apr 15, 2021 33.70 34.23 33.63 33.72 22,542,376 +1.40(+4.32%)
Apr 14, 2021 32.46 32.50 32.19 32.33 4,779,984 +0.08(+0.25%)
Apr 13, 2021 32.20 32.38 32.08 32.25 3,688,437 -0.02(-0.06%)
Apr 12, 2021 32.25 32.39 32.22 32.27 8,144,495 -0.53(-1.61%)
Apr 09, 2021 32.52 32.81 32.49 32.79 4,250,795 +0.17(+0.52%)
Apr 08, 2021 32.68 32.81 32.60 32.62 4,761,684 +0.36(+1.11%)
Apr 07, 2021 32.42 32.51 32.18 32.27 4,205,692 +0.04(+0.11%)
Apr 06, 2021 32.31 32.40 32.16 32.23 9,249,664 -0.05(-0.17%)
Apr 05, 2021 32.09 32.42 32.07 32.28 7,285,292 +0.23(+0.73%)
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.