Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.13 36.25 35.97 36.12 5,484,746 -0.12(-0.33%)
Jun 29, 2021 36.26 36.37 36.16 36.24 2,024,732 +0.06(+0.18%)
Jun 28, 2021 36.26 36.34 36.14 36.17 2,665,894 +0.09(+0.25%)
Jun 25, 2021 36.01 36.16 35.92 36.08 6,886,488 +0.07(+0.20%)
Jun 24, 2021 35.90 36.27 35.86 36.01 15,559,659 -0.14(-0.38%)
Jun 23, 2021 36.72 36.81 36.06 36.15 16,461,966 +0.70(+1.97%)
Jun 22, 2021 35.83 35.85 35.40 35.45 3,968,742 -0.64(-1.76%)
Jun 21, 2021 36.08 36.20 35.95 36.08 4,308,497 -0.05(-0.15%)
Jun 18, 2021 36.29 36.40 36.08 36.14 10,988,546 -0.66(-1.80%)
Jun 17, 2021 36.71 36.87 36.51 36.80 3,052,284 -0.08(-0.22%)
Jun 16, 2021 37.14 37.59 36.84 36.88 5,532,332 +0.08(+0.22%)
Jun 15, 2021 36.67 36.81 36.63 36.80 2,676,626 +0.07(+0.20%)
Jun 14, 2021 36.53 36.73 36.43 36.73 3,358,557 +0.31(+0.85%)
Jun 11, 2021 36.51 36.56 36.26 36.42 3,168,153 -0.07(-0.20%)
Jun 10, 2021 36.15 36.50 36.14 36.49 7,195,891 +0.62(+1.72%)
Jun 09, 2021 35.65 35.88 35.60 35.88 3,688,280 +0.66(+1.88%)
Jun 08, 2021 35.46 35.48 35.07 35.21 3,207,576 +0.06(+0.18%)
Jun 07, 2021 35.36 35.37 35.13 35.15 4,729,892 -0.14(-0.39%)
Jun 04, 2021 35.23 35.34 35.15 35.29 6,651,778 +0.17(+0.49%)
Jun 03, 2021 34.84 35.12 34.77 35.11 4,739,072 +0.29(+0.83%)
Jun 02, 2021 34.83 34.99 34.79 34.82 3,229,023 +0.04(+0.10%)
Jun 01, 2021 35.21 35.24 34.72 34.79 3,255,148 -0.38(-1.08%)
May 28, 2021 34.94 35.20 34.93 35.17 4,270,719 +0.25(+0.73%)
May 27, 2021 34.83 35.07 34.64 34.91 6,947,083 -0.20(-0.57%)
May 26, 2021 35.10 35.20 34.92 35.11 3,121,954 +0.05(+0.13%)
May 25, 2021 35.24 35.25 35.00 35.07 3,237,612 -0.01(-0.03%)
May 24, 2021 35.26 35.35 35.05 35.08 5,074,129 -0.16(-0.46%)
May 21, 2021 35.31 35.40 35.17 35.24 3,361,658 -0.16(-0.46%)
May 20, 2021 35.12 35.49 35.10 35.40 2,803,826 +0.28(+0.79%)
May 19, 2021 35.17 35.29 35.02 35.13 4,844,514 -0.28(-0.78%)
May 18, 2021 35.56 35.61 35.39 35.40 4,994,553 -0.03(-0.08%)
May 17, 2021 35.13 35.53 35.13 35.43 5,254,310 +0.46(+1.30%)
May 14, 2021 34.92 35.10 34.89 34.97 4,069,351 +0.38(+1.09%)
May 13, 2021 34.20 34.64 34.19 34.60 4,968,312 +0.29(+0.83%)
May 12, 2021 34.34 34.57 34.22 34.31 4,126,205 +0.13(+0.39%)
May 11, 2021 33.98 34.27 33.92 34.18 4,982,721 -0.30(-0.88%)
May 10, 2021 34.58 34.67 34.44 34.48 3,810,982 +0.16(+0.47%)
May 07, 2021 34.10 34.38 34.06 34.32 3,356,823 +0.39(+1.16%)
May 06, 2021 33.69 33.94 33.65 33.93 3,472,632 +0.12(+0.34%)
May 05, 2021 33.69 33.84 33.54 33.81 2,641,637 +0.25(+0.75%)
May 04, 2021 33.65 33.75 33.50 33.56 8,401,411 -0.15(-0.45%)
May 03, 2021 33.45 33.77 33.44 33.71 4,553,083 +0.30(+0.88%)
Apr 30, 2021 33.77 33.90 33.39 33.42 3,787,565 -0.14(-0.43%)
Apr 29, 2021 33.83 33.86 33.49 33.56 3,372,086 -0.18(-0.53%)
Apr 28, 2021 33.68 33.85 33.62 33.74 3,269,760 -0.03(-0.08%)
Apr 27, 2021 33.80 33.89 33.67 33.77 3,877,030 -0.04(-0.13%)
Apr 26, 2021 33.81 33.89 33.65 33.81 4,001,368 +0.04(+0.11%)
Apr 23, 2021 33.67 33.81 33.62 33.77 5,527,370 +0.05(+0.16%)
Apr 22, 2021 33.84 33.96 33.64 33.72 5,753,753 -0.51(-1.49%)
Apr 21, 2021 33.98 34.30 33.95 34.23 4,798,339 +0.49(+1.46%)
Apr 20, 2021 33.56 33.84 33.52 33.74 6,147,153 -0.25(-0.74%)
Apr 19, 2021 33.82 34.04 33.71 33.99 5,679,422 +0.21(+0.61%)
Apr 16, 2021 33.84 33.92 33.67 33.78 8,908,535 +0.05(+0.16%)
Apr 15, 2021 33.70 34.24 33.64 33.73 22,538,482 +1.40(+4.32%)
Apr 14, 2021 32.47 32.50 32.20 32.33 4,779,158 +0.08(+0.25%)
Apr 13, 2021 32.21 32.39 32.08 32.25 3,687,800 -0.02(-0.06%)
Apr 12, 2021 32.25 32.40 32.23 32.27 8,143,088 -0.53(-1.61%)
Apr 09, 2021 32.53 32.81 32.49 32.80 4,250,061 +0.17(+0.52%)
Apr 08, 2021 32.68 32.82 32.60 32.63 4,760,861 +0.36(+1.11%)
Apr 07, 2021 32.42 32.51 32.18 32.27 4,204,965 +0.04(+0.11%)
Apr 06, 2021 32.32 32.40 32.16 32.24 9,248,066 -0.05(-0.17%)
Apr 05, 2021 32.09 32.42 32.07 32.29 7,284,033 +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.