Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.90 36.95 36.73 36.84 2,179,845 +0.04(+0.11%)
Jun 29, 2021 36.85 36.86 36.78 36.80 1,518,511 +0.02(+0.05%)
Jun 28, 2021 36.85 36.94 36.77 36.78 1,400,245 +0.00(+0.00%)
Jun 25, 2021 36.86 36.91 36.75 36.78 4,259,814 -0.06(-0.16%)
Jun 24, 2021 36.87 36.93 36.76 36.84 1,560,771 +0.07(+0.19%)
Jun 23, 2021 36.81 36.87 36.76 36.77 1,440,543 -0.01(-0.03%)
Jun 22, 2021 36.90 36.94 36.77 36.78 2,009,627 +0.05(+0.14%)
Jun 21, 2021 36.89 36.95 36.73 36.73 3,138,695 -0.07(-0.19%)
Jun 18, 2021 36.80 36.82 36.70 36.80 1,874,072 +0.04(+0.11%)
Jun 17, 2021 36.79 36.81 36.72 36.76 2,242,672 +0.00(+0.00%)
Jun 16, 2021 35.53 36.81 35.53 36.76 12,651,129 +1.05(+2.94%)
Jun 15, 2021 35.87 36.00 35.58 35.71 6,135,123 -0.40(-1.11%)
Jun 14, 2021 36.33 36.58 36.04 36.11 1,164,574 -0.29(-0.80%)
Jun 11, 2021 36.55 36.75 36.23 36.40 1,627,672 +0.09(+0.25%)
Jun 10, 2021 36.87 37.08 36.30 36.31 1,676,525 -0.44(-1.20%)
Jun 09, 2021 37.00 37.05 36.50 36.75 1,101,936 -0.35(-0.94%)
Jun 08, 2021 37.03 37.30 36.65 37.10 1,377,869 +0.15(+0.41%)
Jun 07, 2021 37.10 37.40 36.75 36.95 1,291,205 -0.15(-0.40%)
Jun 04, 2021 37.39 37.50 36.70 37.10 1,082,101 +0.08(+0.22%)
Jun 03, 2021 36.68 37.30 36.41 37.02 1,272,650 +0.03(+0.08%)
Jun 02, 2021 36.97 37.25 36.65 36.99 1,520,960 +0.30(+0.82%)
Jun 01, 2021 37.30 37.40 36.51 36.69 964,766 -0.85(-2.26%)
May 28, 2021 36.61 37.62 36.30 37.54 1,933,511 +0.92(+2.51%)
May 27, 2021 36.75 36.90 36.35 36.62 1,126,771 -0.07(-0.19%)
May 26, 2021 36.70 36.94 36.30 36.69 595,973 +0.25(+0.69%)
May 25, 2021 36.41 36.75 36.20 36.44 951,078 -0.19(-0.52%)
May 24, 2021 36.58 36.80 36.45 36.63 544,882 -0.14(-0.38%)
May 21, 2021 36.86 36.89 36.50 36.77 876,093 +0.27(+0.74%)
May 20, 2021 36.91 37.00 36.36 36.50 910,061 -0.60(-1.62%)
May 19, 2021 36.90 37.20 36.52 37.10 1,181,914 -0.01(-0.03%)
May 18, 2021 37.92 37.94 37.05 37.11 1,124,767 -0.62(-1.64%)
May 17, 2021 37.00 38.06 37.00 37.73 2,548,245 +1.43(+3.94%)
May 14, 2021 36.17 36.42 36.10 36.30 1,568,797 +0.04(+0.11%)
May 13, 2021 36.10 36.44 36.09 36.26 1,725,879 +0.22(+0.61%)
May 12, 2021 36.46 36.60 36.05 36.04 2,201,700 -0.42(-1.15%)
May 11, 2021 36.30 36.60 36.08 36.46 2,373,518 +0.16(+0.44%)
May 10, 2021 36.65 36.73 36.20 36.30 2,926,533 -0.46(-1.25%)
May 07, 2021 36.81 37.30 36.65 36.76 3,833,118 -0.94(-2.49%)
May 06, 2021 34.59 37.75 34.56 37.70 12,685,719 +6.41(+20.49%)
May 05, 2021 30.91 31.50 30.26 31.29 1,446,121 +0.62(+2.02%)
May 04, 2021 31.51 31.82 29.65 30.67 1,239,223 -1.24(-3.89%)
May 03, 2021 32.07 32.20 31.08 31.91 962,907 +0.33(+1.04%)
Apr 30, 2021 33.25 33.92 31.53 31.58 1,504,500 -2.24(-6.62%)
Apr 29, 2021 34.00 34.76 33.02 33.82 1,318,472 +0.23(+0.68%)
Apr 28, 2021 32.50 33.73 32.12 33.59 1,076,622 +0.96(+2.94%)
Apr 27, 2021 32.08 33.13 31.93 32.63 867,756 +0.83(+2.61%)
Apr 26, 2021 31.49 32.40 31.25 31.80 1,123,711 +0.49(+1.56%)
Apr 23, 2021 30.74 31.97 30.41 31.31 1,105,300 +0.97(+3.20%)
Apr 22, 2021 30.36 31.20 29.85 30.34 901,327 +0.26(+0.86%)
Apr 21, 2021 27.83 30.20 27.54 30.08 1,256,446 +1.90(+6.74%)
Apr 20, 2021 28.84 29.00 27.35 28.18 1,422,161 -0.79(-2.73%)
Apr 19, 2021 29.70 29.87 28.53 28.97 1,008,056 -1.06(-3.53%)
Apr 16, 2021 29.48 30.24 28.64 30.03 1,710,000 +0.48(+1.62%)
Apr 15, 2021 28.62 29.87 28.17 29.55 1,203,347 +1.31(+4.64%)
Apr 14, 2021 28.24 29.31 28.02 28.24 1,282,847 -0.31(-1.09%)
Apr 13, 2021 29.02 29.19 27.88 28.55 1,312,245 -0.05(-0.17%)
Apr 12, 2021 28.70 29.49 28.18 28.60 1,548,209 -0.14(-0.49%)
Apr 09, 2021 27.10 29.12 26.91 28.74 1,541,100 +1.69(+6.25%)
Apr 08, 2021 26.19 27.15 25.71 27.05 1,300,539 +0.88(+3.36%)
Apr 07, 2021 26.73 26.83 25.41 26.17 1,445,480 -0.86(-3.18%)
Apr 06, 2021 26.84 27.65 26.56 27.03 782,493 +0.05(+0.19%)
Apr 05, 2021 27.96 28.19 26.16 26.98 1,627,521 -0.77(-2.77%)
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.