Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.67 36.80 35.97 36.10 9,609,647 -0.51(-1.39%)
Jun 29, 2021 37.08 37.43 36.54 36.61 5,916,150 -0.48(-1.30%)
Jun 28, 2021 36.82 37.15 36.69 37.09 6,302,949 +0.14(+0.38%)
Jun 25, 2021 36.89 37.16 36.80 36.95 6,292,797 +0.06(+0.15%)
Jun 24, 2021 36.90 37.18 36.66 36.89 5,359,869 -0.04(-0.10%)
Jun 23, 2021 37.51 37.53 36.92 36.93 6,122,263 -0.60(-1.61%)
Jun 22, 2021 37.14 37.76 36.99 37.53 10,173,669 +0.24(+0.63%)
Jun 21, 2021 36.74 37.46 36.31 37.30 11,502,496 +0.78(+2.14%)
Jun 18, 2021 36.61 36.94 35.98 36.52 17,202,510 -0.41(-1.10%)
Jun 17, 2021 35.40 37.34 34.65 36.92 23,588,146 +1.54(+4.34%)
Jun 16, 2021 35.56 35.79 35.26 35.39 11,814,911 -0.30(-0.85%)
Jun 15, 2021 36.19 36.19 35.42 35.69 11,312,023 -0.50(-1.38%)
Jun 14, 2021 36.63 36.63 35.85 36.19 6,200,681 -0.29(-0.80%)
Jun 11, 2021 36.61 36.61 36.23 36.48 5,342,869 -0.08(-0.21%)
Jun 10, 2021 36.26 36.94 36.03 36.55 6,763,572 +0.48(+1.33%)
Jun 09, 2021 36.56 36.56 36.01 36.07 7,857,817 -0.57(-1.57%)
Jun 08, 2021 36.75 37.28 36.60 36.65 7,029,583 -0.08(-0.21%)
Jun 07, 2021 36.47 36.80 36.34 36.72 6,065,128 +0.34(+0.93%)
Jun 04, 2021 36.26 36.53 35.86 36.38 8,269,066 +0.11(+0.31%)
Jun 03, 2021 35.75 36.35 35.72 36.27 8,423,498 +0.51(+1.42%)
Jun 02, 2021 35.13 35.77 34.88 35.76 8,175,177 +0.63(+1.80%)
Jun 01, 2021 35.14 35.28 34.95 35.13 7,496,487 +0.28(+0.81%)
May 28, 2021 34.41 35.09 34.35 34.85 12,051,882 +0.65(+1.90%)
May 27, 2021 34.53 34.95 34.08 34.20 17,335,602 -0.09(-0.27%)
May 26, 2021 34.12 34.48 34.11 34.29 5,252,666 -0.07(-0.19%)
May 25, 2021 34.49 34.58 34.24 34.36 4,287,663 -0.13(-0.38%)
May 24, 2021 34.51 35.03 34.36 34.49 5,387,706 +0.01(+0.03%)
May 21, 2021 34.19 34.74 34.16 34.48 9,148,979 +0.22(+0.63%)
May 20, 2021 34.21 34.40 33.84 34.26 4,783,996 -0.04(-0.11%)
May 19, 2021 34.79 34.93 34.12 34.30 7,869,826 -0.75(-2.15%)
May 18, 2021 35.36 35.65 34.75 35.06 8,721,290 -0.18(-0.51%)
May 17, 2021 35.21 35.94 35.12 35.23 6,311,872 +0.18(+0.51%)
May 14, 2021 34.79 35.31 34.69 35.06 7,102,031 +0.37(+1.06%)
May 13, 2021 34.35 35.06 34.31 34.69 7,232,779 +0.34(+0.99%)
May 12, 2021 35.97 36.01 34.31 34.35 10,395,606 -1.68(-4.66%)
May 11, 2021 36.43 36.81 35.85 36.03 15,747,579 -0.41(-1.13%)
May 10, 2021 35.50 36.64 35.48 36.44 10,422,226 +1.06(+3.00%)
May 07, 2021 35.20 35.52 34.97 35.38 8,584,824 +0.04(+0.11%)
May 06, 2021 34.34 35.72 34.19 35.34 11,121,038 +1.14(+3.35%)
May 05, 2021 33.85 34.25 33.56 34.20 7,734,321 +0.54(+1.62%)
May 04, 2021 34.04 34.50 33.38 33.65 11,338,126 -1.40(-3.99%)
May 03, 2021 34.34 35.23 34.32 35.05 7,379,385 +0.79(+2.30%)
Apr 30, 2021 34.84 34.90 34.21 34.26 9,632,313 -0.49(-1.40%)
Apr 29, 2021 34.41 34.85 34.40 34.75 5,711,637 +0.38(+1.12%)
Apr 28, 2021 34.58 34.74 34.34 34.37 5,990,231 -0.11(-0.33%)
Apr 27, 2021 34.29 34.69 34.24 34.48 6,743,153 +0.22(+0.63%)
Apr 26, 2021 35.07 35.07 33.88 34.26 9,604,064 -0.76(-2.17%)
Apr 23, 2021 35.01 35.12 34.54 35.02 6,222,868 -0.07(-0.21%)
Apr 22, 2021 35.55 35.64 35.04 35.10 7,062,499 -0.45(-1.27%)
Apr 21, 2021 35.47 36.00 35.42 35.55 5,875,376 +0.14(+0.40%)
Apr 20, 2021 35.21 35.92 35.10 35.41 8,019,241 +0.31(+0.88%)
Apr 19, 2021 34.81 35.33 34.62 35.10 7,030,734 +0.30(+0.86%)
Apr 16, 2021 35.06 35.06 34.78 34.80 7,243,537 -0.08(-0.22%)
Apr 15, 2021 35.06 35.28 34.67 34.87 6,851,840 -0.05(-0.13%)
Apr 14, 2021 35.31 35.34 34.53 34.92 7,080,524 -0.32(-0.90%)
Apr 13, 2021 35.71 35.97 35.16 35.24 11,632,169 -0.37(-1.03%)
Apr 12, 2021 35.59 35.79 35.24 35.61 7,871,740 +0.18(+0.50%)
Apr 09, 2021 35.03 35.59 34.98 35.43 8,124,718 +0.52(+1.48%)
Apr 08, 2021 34.87 35.05 34.65 34.91 10,170,022 +0.07(+0.22%)
Apr 07, 2021 34.55 35.11 34.55 34.84 12,589,681 +0.24(+0.71%)
Apr 06, 2021 34.36 34.84 34.18 34.59 13,682,268 +0.15(+0.44%)
Apr 05, 2021 33.87 34.66 33.76 34.44 10,157,479 +0.73(+2.17%)
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.