Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.25 37.37 37.08 37.24 5,319,441 -0.12(-0.33%)
Jun 29, 2021 37.38 37.50 37.28 37.36 1,963,709 +0.07(+0.18%)
Jun 28, 2021 37.38 37.47 37.27 37.30 2,585,546 +0.09(+0.25%)
Jun 25, 2021 37.13 37.28 37.04 37.21 6,678,936 +0.07(+0.20%)
Jun 24, 2021 37.02 37.39 36.98 37.13 15,090,705 -0.14(-0.38%)
Jun 23, 2021 37.86 37.95 37.18 37.27 15,965,817 +0.72(+1.97%)
Jun 22, 2021 36.94 36.96 36.50 36.55 3,849,127 -0.65(-1.76%)
Jun 21, 2021 37.21 37.33 37.07 37.21 4,178,642 -0.06(-0.15%)
Jun 18, 2021 37.42 37.53 37.21 37.26 10,657,361 -0.68(-1.80%)
Jun 17, 2021 37.85 38.02 37.64 37.94 2,960,291 -0.08(-0.22%)
Jun 16, 2021 38.29 38.76 37.98 38.03 5,365,593 +0.08(+0.22%)
Jun 15, 2021 37.81 37.95 37.77 37.94 2,595,955 +0.07(+0.20%)
Jun 14, 2021 37.66 37.87 37.57 37.87 3,257,333 +0.32(+0.85%)
Jun 11, 2021 37.64 37.69 37.39 37.55 3,072,668 -0.07(-0.20%)
Jun 10, 2021 37.27 37.64 37.26 37.63 6,979,013 +0.64(+1.72%)
Jun 09, 2021 36.76 36.99 36.71 36.99 3,577,118 +0.68(+1.88%)
Jun 08, 2021 36.56 36.58 36.16 36.31 3,110,903 +0.07(+0.18%)
Jun 07, 2021 36.46 36.47 36.22 36.24 4,587,337 -0.14(-0.39%)
Jun 04, 2021 36.33 36.43 36.24 36.38 6,451,299 +0.18(+0.49%)
Jun 03, 2021 35.92 36.21 35.85 36.20 4,596,241 +0.30(+0.83%)
Jun 02, 2021 35.91 36.07 35.87 35.91 3,131,703 +0.04(+0.10%)
Jun 01, 2021 36.31 36.34 35.79 35.87 3,157,041 -0.39(-1.08%)
May 28, 2021 36.03 36.30 36.02 36.26 4,142,003 +0.26(+0.73%)
May 27, 2021 35.91 36.16 35.71 36.00 6,737,704 -0.21(-0.57%)
May 26, 2021 36.20 36.29 36.01 36.20 3,027,861 +0.05(+0.13%)
May 25, 2021 36.34 36.34 36.09 36.16 3,140,033 -0.01(-0.03%)
May 24, 2021 36.35 36.45 36.13 36.17 4,921,200 -0.17(-0.46%)
May 21, 2021 36.41 36.50 36.26 36.34 3,260,341 -0.17(-0.46%)
May 20, 2021 36.21 36.59 36.19 36.50 2,719,322 +0.29(+0.79%)
May 19, 2021 36.26 36.39 36.11 36.22 4,698,505 -0.29(-0.78%)
May 18, 2021 36.66 36.72 36.49 36.50 4,844,021 -0.03(-0.08%)
May 17, 2021 36.22 36.63 36.22 36.53 5,095,950 +0.47(+1.31%)
May 14, 2021 36.01 36.19 35.98 36.06 3,946,705 +0.39(+1.09%)
May 13, 2021 35.27 35.72 35.25 35.67 4,818,571 +0.30(+0.83%)
May 12, 2021 35.41 35.65 35.29 35.38 4,001,845 +0.14(+0.39%)
May 11, 2021 35.04 35.33 34.97 35.24 4,832,546 -0.31(-0.88%)
May 10, 2021 35.65 35.75 35.51 35.55 3,696,122 +0.17(+0.47%)
May 07, 2021 35.16 35.45 35.12 35.39 3,255,651 +0.41(+1.16%)
May 06, 2021 34.74 35.00 34.70 34.98 3,367,970 +0.12(+0.34%)
May 05, 2021 34.74 34.89 34.58 34.86 2,562,020 +0.26(+0.75%)
May 04, 2021 34.70 34.80 34.54 34.60 8,148,200 -0.16(-0.45%)
May 03, 2021 34.49 34.81 34.48 34.76 4,415,857 +0.30(+0.88%)
Apr 30, 2021 34.81 34.95 34.43 34.46 3,673,412 -0.15(-0.43%)
Apr 29, 2021 34.88 34.92 34.53 34.60 3,270,455 -0.18(-0.53%)
Apr 28, 2021 34.72 34.90 34.67 34.79 3,171,212 -0.03(-0.08%)
Apr 27, 2021 34.85 34.94 34.71 34.81 3,760,179 -0.05(-0.13%)
Apr 26, 2021 34.86 34.94 34.70 34.86 3,880,770 +0.04(+0.11%)
Apr 23, 2021 34.71 34.86 34.67 34.82 5,360,780 +0.06(+0.16%)
Apr 22, 2021 34.89 35.01 34.69 34.77 5,580,340 -0.53(-1.49%)
Apr 21, 2021 35.04 35.36 35.01 35.29 4,653,722 +0.51(+1.46%)
Apr 20, 2021 34.60 34.89 34.56 34.79 5,961,884 -0.26(-0.74%)
Apr 19, 2021 34.87 35.10 34.76 35.05 5,508,249 +0.21(+0.61%)
Apr 16, 2021 34.89 34.97 34.71 34.83 8,640,039 +0.06(+0.16%)
Apr 15, 2021 34.75 35.30 34.69 34.78 21,859,192 +1.44(+4.32%)
Apr 14, 2021 33.48 33.51 33.20 33.34 4,635,118 +0.08(+0.25%)
Apr 13, 2021 33.21 33.39 33.08 33.26 3,576,653 -0.02(-0.06%)
Apr 12, 2021 33.26 33.40 33.23 33.27 7,897,662 -0.54(-1.61%)
Apr 09, 2021 33.54 33.83 33.50 33.82 4,121,968 +0.18(+0.52%)
Apr 08, 2021 33.70 33.84 33.62 33.64 4,617,373 +0.37(+1.11%)
Apr 07, 2021 33.43 33.52 33.18 33.27 4,078,232 +0.04(+0.11%)
Apr 06, 2021 33.32 33.41 33.16 33.24 8,969,337 -0.06(-0.17%)
Apr 05, 2021 33.09 33.43 33.07 33.29 7,064,499 +0.24(+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.