Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 36.63 38.28 36.17 37.74 1,351,034 +1.84(+5.13%)
Jun 22, 2021 36.07 36.38 35.12 35.90 553,881 -0.10(-0.28%)
Jun 21, 2021 35.50 36.65 35.50 36.00 774,801 +0.74(+2.10%)
Jun 18, 2021 36.32 36.90 35.06 35.26 1,364,514 -1.41(-3.85%)
Jun 17, 2021 36.82 37.55 36.00 36.67 445,810 -0.37(-1.00%)
Jun 16, 2021 37.47 37.67 36.31 37.04 691,209 -0.75(-1.98%)
Jun 15, 2021 37.02 39.09 36.83 37.79 1,383,865 +0.92(+2.50%)
Jun 14, 2021 35.65 37.30 35.50 36.87 2,036,530 +1.46(+4.12%)
Jun 11, 2021 35.30 36.33 34.90 35.41 1,073,645 +0.70(+2.02%)
Jun 10, 2021 34.30 35.15 32.95 34.71 1,959,066 +0.45(+1.31%)
Jun 09, 2021 36.79 37.00 32.11 34.26 7,618,034 -6.36(-15.66%)
Jun 08, 2021 40.14 40.77 38.90 40.62 990,999 +0.72(+1.80%)
Jun 07, 2021 39.33 40.13 38.74 39.90 1,030,391 +0.60(+1.53%)
Jun 04, 2021 39.49 39.87 38.43 39.30 642,841 -0.16(-0.41%)
Jun 03, 2021 41.21 41.81 38.81 39.46 1,339,621 -2.11(-5.08%)
Jun 02, 2021 39.11 42.40 38.44 41.57 1,803,978 +2.52(+6.45%)
Jun 01, 2021 38.28 39.28 38.10 39.05 1,443,122 +1.09(+2.87%)
May 28, 2021 37.41 38.22 37.15 37.96 595,690 +0.44(+1.17%)
May 27, 2021 36.22 38.74 35.90 37.52 1,350,045 +2.13(+6.02%)
May 26, 2021 36.63 37.49 35.21 35.39 1,177,263 -1.13(-3.09%)
May 25, 2021 36.51 37.13 36.13 36.52 685,646 +0.01(+0.03%)
May 24, 2021 36.95 37.58 36.50 36.51 645,044 -0.28(-0.76%)
May 21, 2021 36.98 37.89 36.60 36.79 821,889 +0.37(+1.02%)
May 20, 2021 35.82 36.47 34.66 36.42 748,707 +0.35(+0.97%)
May 19, 2021 35.91 36.26 34.65 36.07 836,622 -0.46(-1.26%)
May 18, 2021 35.86 37.49 35.60 36.53 813,806 +0.96(+2.70%)
May 17, 2021 37.49 40.00 34.63 35.57 1,763,155 -1.66(-4.46%)
May 14, 2021 36.00 37.46 35.47 37.23 1,252,322 +1.46(+4.08%)
May 13, 2021 34.94 36.42 34.22 35.77 1,106,141 +1.02(+2.94%)
May 12, 2021 34.54 35.49 33.91 34.75 1,401,236 -0.28(-0.80%)
May 11, 2021 34.53 35.35 33.41 35.03 774,523 -0.50(-1.41%)
May 10, 2021 36.33 36.61 34.71 35.53 799,129 -1.15(-3.14%)
May 07, 2021 36.33 37.37 35.83 36.68 590,434 +0.32(+0.88%)
May 06, 2021 34.77 36.58 34.37 36.36 914,402 +1.59(+4.57%)
May 05, 2021 34.82 34.91 33.61 34.77 681,795 +0.15(+0.43%)
May 04, 2021 36.96 36.98 33.52 34.62 2,227,372 -2.59(-6.96%)
May 03, 2021 37.14 37.90 36.18 37.21 1,773,651 +0.35(+0.95%)
Apr 30, 2021 35.66 37.60 35.63 36.86 1,342,800 +0.81(+2.25%)
Apr 29, 2021 35.82 36.97 35.00 36.05 713,663 +0.60(+1.69%)
Apr 28, 2021 34.80 35.77 34.25 35.45 755,738 +0.29(+0.82%)
Apr 27, 2021 35.23 36.82 34.71 35.16 1,339,325 -0.27(-0.76%)
Apr 26, 2021 35.79 35.89 34.04 35.43 975,749 -0.18(-0.51%)
Apr 23, 2021 35.28 36.07 34.80 35.61 623,700 +0.32(+0.91%)
Apr 22, 2021 35.42 35.87 34.10 35.29 849,933 -0.12(-0.34%)
Apr 21, 2021 33.44 35.45 33.03 35.41 1,037,238 +1.93(+5.76%)
Apr 20, 2021 34.49 35.11 31.96 33.48 1,638,685 -1.16(-3.35%)
Apr 19, 2021 35.76 35.76 33.95 34.64 768,177 -1.34(-3.72%)
Apr 16, 2021 35.91 36.42 35.15 35.98 662,800 +0.60(+1.70%)
Apr 15, 2021 35.30 35.55 34.17 35.38 705,541 +0.10(+0.28%)
Apr 14, 2021 37.40 37.69 35.21 35.28 1,229,857 -2.04(-5.47%)
Apr 13, 2021 36.25 38.30 35.86 37.32 1,140,405 +0.88(+2.41%)
Apr 12, 2021 35.42 36.70 35.18 36.44 930,275 +1.14(+3.23%)
Apr 09, 2021 35.36 36.06 34.74 35.30 678,800 +0.07(+0.20%)
Apr 08, 2021 34.84 35.44 33.90 35.23 607,983 +0.42(+1.21%)
Apr 07, 2021 34.82 35.50 33.42 34.81 1,088,619 +0.14(+0.40%)
Apr 06, 2021 36.14 37.27 34.02 34.67 1,371,804 -1.67(-4.60%)
Apr 05, 2021 32.80 36.54 32.80 36.34 1,458,111 +3.46(+10.52%)
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.