Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.44 37.61 37.28 37.51 3,691,393 +0.05(+0.12%)
Jun 29, 2021 37.61 37.90 37.41 37.46 3,496,096 -0.13(-0.34%)
Jun 28, 2021 37.74 37.80 37.35 37.59 2,937,687 +0.08(+0.22%)
Jun 25, 2021 37.78 37.94 37.43 37.51 10,369,161 -0.09(-0.24%)
Jun 24, 2021 37.72 37.81 37.20 37.60 4,208,065 +0.13(+0.34%)
Jun 23, 2021 36.89 37.57 36.70 37.47 7,907,533 +0.65(+1.77%)
Jun 22, 2021 36.30 37.11 36.17 36.82 8,469,827 +0.70(+1.93%)
Jun 21, 2021 35.64 36.32 35.64 36.12 4,474,231 +0.63(+1.78%)
Jun 18, 2021 35.68 36.03 35.32 35.49 9,480,385 -0.57(-1.58%)
Jun 17, 2021 36.86 36.92 35.79 36.06 5,565,994 -0.94(-2.55%)
Jun 16, 2021 37.55 37.62 36.87 37.00 6,668,303 -0.61(-1.63%)
Jun 15, 2021 38.09 38.20 37.49 37.62 5,812,297 -0.40(-1.06%)
Jun 14, 2021 39.25 39.36 37.74 38.02 11,821,613 -1.56(-3.94%)
Jun 11, 2021 39.48 39.69 39.40 39.58 3,788,312 +0.11(+0.28%)
Jun 10, 2021 39.46 39.87 39.44 39.47 3,679,969 +0.26(+0.65%)
Jun 09, 2021 39.58 39.62 39.17 39.21 5,335,049 -0.23(-0.58%)
Jun 08, 2021 39.30 39.74 39.18 39.44 5,732,655 +0.38(+0.96%)
Jun 07, 2021 40.07 40.07 38.87 39.06 7,689,958 -0.74(-1.87%)
Jun 04, 2021 39.85 39.94 39.57 39.81 3,566,257 +0.21(+0.53%)
Jun 03, 2021 39.06 39.77 38.75 39.60 5,049,005 +0.28(+0.70%)
Jun 02, 2021 39.46 39.65 39.17 39.32 6,885,047 -0.22(-0.56%)
Jun 01, 2021 40.20 40.46 39.48 39.54 5,122,204 -0.47(-1.17%)
May 28, 2021 40.02 40.20 39.76 40.01 4,026,365 +0.28(+0.72%)
May 27, 2021 40.28 40.51 39.55 39.73 10,720,638 -0.21(-0.53%)
May 26, 2021 40.14 40.16 39.74 39.94 2,551,457 -0.02(-0.05%)
May 25, 2021 40.30 40.35 39.74 39.95 2,770,441 -0.18(-0.45%)
May 24, 2021 39.94 40.40 39.93 40.14 2,621,030 +0.44(+1.10%)
May 21, 2021 40.07 40.38 39.55 39.70 3,533,924 -0.16(-0.39%)
May 20, 2021 39.56 40.08 39.35 39.85 4,236,257 +0.47(+1.18%)
May 19, 2021 38.84 39.42 38.26 39.39 4,787,752 -0.17(-0.44%)
May 18, 2021 40.43 40.43 39.53 39.56 3,965,452 -0.74(-1.83%)
May 17, 2021 40.13 40.42 39.76 40.30 3,439,094 -0.08(-0.20%)
May 14, 2021 40.02 40.65 39.86 40.38 2,842,037 +0.68(+1.72%)
May 13, 2021 39.12 40.02 39.09 39.70 5,159,590 +0.62(+1.59%)
May 12, 2021 40.90 40.93 39.02 39.08 6,240,527 -2.09(-5.07%)
May 11, 2021 40.48 41.34 40.14 41.17 6,249,116 -0.09(-0.22%)
May 10, 2021 42.36 42.36 41.24 41.26 4,108,683 -0.69(-1.65%)
May 07, 2021 41.72 42.15 41.51 41.95 3,602,254 +0.30(+0.72%)
May 06, 2021 41.32 41.71 41.05 41.65 4,090,865 +0.24(+0.57%)
May 05, 2021 41.27 41.72 40.91 41.41 3,836,934 +0.39(+0.96%)
May 04, 2021 40.70 41.02 40.23 41.02 3,894,133 +0.16(+0.40%)
May 03, 2021 40.69 41.17 40.58 40.86 5,894,149 +0.54(+1.33%)
Apr 30, 2021 40.68 40.72 40.00 40.32 4,904,862 -0.86(-2.08%)
Apr 29, 2021 40.78 41.35 40.64 41.18 4,611,407 +0.72(+1.78%)
Apr 28, 2021 40.52 40.61 39.97 40.46 5,162,556 -0.14(-0.34%)
Apr 27, 2021 41.54 41.59 40.35 40.59 6,283,636 -1.42(-3.39%)
Apr 26, 2021 42.26 42.70 42.02 42.02 5,524,340 -0.16(-0.39%)
Apr 23, 2021 42.01 42.40 41.77 42.18 3,908,254 +0.60(+1.45%)
Apr 22, 2021 42.18 42.18 41.54 41.58 3,119,438 -0.60(-1.43%)
Apr 21, 2021 41.41 42.19 41.30 42.18 3,108,482 +0.63(+1.51%)
Apr 20, 2021 41.76 41.93 41.25 41.55 3,201,777 -0.46(-1.09%)
Apr 19, 2021 42.50 42.53 41.89 42.01 4,994,234 +0.24(+0.57%)
Apr 16, 2021 42.04 42.24 41.71 41.77 4,095,755 -0.09(-0.22%)
Apr 15, 2021 41.42 41.96 41.36 41.86 3,719,373 +0.60(+1.46%)
Apr 14, 2021 41.06 41.70 41.01 41.26 3,410,117 +0.23(+0.56%)
Apr 13, 2021 41.04 41.19 40.84 41.03 3,433,086 -0.05(-0.13%)
Apr 12, 2021 40.78 41.25 40.73 41.09 5,051,416 +0.27(+0.67%)
Apr 09, 2021 40.68 40.88 40.50 40.81 4,334,683 +0.16(+0.40%)
Apr 08, 2021 40.38 40.66 40.11 40.65 4,433,592 +0.26(+0.63%)
Apr 07, 2021 40.78 40.85 40.33 40.39 3,777,602 -0.36(-0.87%)
Apr 06, 2021 41.14 41.37 40.61 40.75 6,107,818 -0.73(-1.76%)
Apr 05, 2021 40.98 41.81 40.67 41.48 6,234,056 +1.36(+3.39%)
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.