Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.79 36.21 35.17 35.18 131,081 -0.59(-1.65%)
Jun 29, 2021 35.54 36.66 35.54 35.77 177,891 +0.09(+0.25%)
Jun 28, 2021 37.00 37.30 35.58 35.68 195,176 -1.19(-3.23%)
Jun 25, 2021 37.00 37.34 35.50 36.87 324,119 +0.00(+0.00%)
Jun 24, 2021 35.65 36.88 35.63 36.87 217,542 +1.34(+3.77%)
Jun 23, 2021 34.84 35.62 34.29 35.53 102,399 +0.79(+2.27%)
Jun 22, 2021 35.88 35.88 33.68 34.74 182,172 -0.61(-1.73%)
Jun 21, 2021 34.55 35.73 34.50 35.35 224,853 +1.08(+3.15%)
Jun 18, 2021 33.76 35.00 33.76 34.27 579,795 +0.15(+0.44%)
Jun 17, 2021 33.12 34.52 32.86 34.12 133,391 +0.92(+2.77%)
Jun 16, 2021 33.02 33.60 32.27 33.20 137,141 +0.32(+0.97%)
Jun 15, 2021 34.29 34.29 32.55 32.88 182,506 -1.41(-4.11%)
Jun 14, 2021 33.45 34.71 33.12 34.29 259,798 +0.99(+2.97%)
Jun 11, 2021 32.49 33.61 32.30 33.30 131,840 +0.61(+1.87%)
Jun 10, 2021 32.54 33.44 31.63 32.69 167,328 +0.39(+1.21%)
Jun 09, 2021 32.14 33.12 31.82 32.30 119,892 +0.15(+0.47%)
Jun 08, 2021 32.32 33.18 31.42 32.15 130,341 -0.11(-0.34%)
Jun 07, 2021 30.68 32.62 30.28 32.26 149,546 +1.70(+5.56%)
Jun 04, 2021 31.06 31.73 30.08 30.56 274,135 -0.50(-1.61%)
Jun 03, 2021 31.23 31.65 30.28 31.06 206,622 -0.54(-1.71%)
Jun 02, 2021 32.93 33.00 31.01 31.60 250,261 -1.12(-3.42%)
Jun 01, 2021 33.81 33.98 32.10 32.72 128,444 -0.73(-2.18%)
May 28, 2021 33.33 34.58 33.30 33.45 151,064 +0.31(+0.94%)
May 27, 2021 32.16 33.33 32.16 33.14 100,618 +0.98(+3.05%)
May 26, 2021 31.48 32.16 31.05 32.16 117,132 +0.96(+3.08%)
May 25, 2021 32.44 32.44 31.18 31.20 137,265 -1.11(-3.44%)
May 24, 2021 33.85 34.04 32.12 32.31 181,326 -0.80(-2.42%)
May 21, 2021 33.84 33.84 32.40 33.11 296,483 +1.65(+5.24%)
May 20, 2021 30.97 31.86 30.36 31.46 191,274 +1.26(+4.17%)
May 19, 2021 31.30 31.30 29.62 30.20 130,695 -0.42(-1.37%)
May 18, 2021 30.19 31.33 30.16 30.62 78,556 +0.51(+1.69%)
May 17, 2021 29.72 30.16 29.31 30.11 86,313 +0.21(+0.70%)
May 14, 2021 29.52 30.81 29.52 29.90 197,931 +0.49(+1.67%)
May 13, 2021 29.87 30.46 28.76 29.41 122,139 -0.26(-0.88%)
May 12, 2021 29.26 30.88 28.84 29.67 128,095 -0.05(-0.17%)
May 11, 2021 27.79 29.98 27.53 29.72 120,222 +0.82(+2.84%)
May 10, 2021 29.25 29.88 28.77 28.90 182,558 -1.01(-3.38%)
May 07, 2021 30.02 30.81 29.50 29.91 136,785 -0.28(-0.93%)
May 06, 2021 30.00 31.83 29.80 30.19 198,702 -0.21(-0.69%)
May 05, 2021 30.64 31.50 30.19 30.40 149,713 +0.03(+0.10%)
May 04, 2021 31.50 31.50 30.15 30.37 175,724 -1.20(-3.80%)
May 03, 2021 32.13 32.79 31.40 31.57 147,591 -0.53(-1.65%)
Apr 30, 2021 32.01 33.19 31.50 32.10 139,100 -0.15(-0.47%)
Apr 29, 2021 32.84 33.00 32.13 32.25 81,557 -0.29(-0.89%)
Apr 28, 2021 31.30 32.79 30.68 32.54 176,464 +1.37(+4.40%)
Apr 27, 2021 32.09 32.82 30.91 31.17 170,208 -0.68(-2.14%)
Apr 26, 2021 31.41 32.18 31.10 31.85 702,057 +0.49(+1.56%)
Apr 23, 2021 32.32 32.32 31.00 31.36 201,300 -0.78(-2.43%)
Apr 22, 2021 31.71 32.83 31.11 32.14 259,538 +0.35(+1.10%)
Apr 21, 2021 31.27 31.95 30.73 31.79 128,059 +0.28(+0.89%)
Apr 20, 2021 32.65 33.21 31.01 31.51 110,400 -1.39(-4.22%)
Apr 19, 2021 32.24 33.19 32.18 32.90 146,285 +0.30(+0.92%)
Apr 16, 2021 32.71 33.59 31.96 32.60 100,500 -0.32(-0.97%)
Apr 15, 2021 32.20 33.15 32.20 32.92 195,658 +0.53(+1.64%)
Apr 14, 2021 32.52 33.78 32.10 32.39 143,906 -0.18(-0.55%)
Apr 13, 2021 32.08 33.00 31.97 32.57 96,379 +0.63(+1.97%)
Apr 12, 2021 32.72 32.72 31.86 31.94 179,541 -0.94(-2.86%)
Apr 09, 2021 33.39 34.15 32.55 32.88 74,000 -0.80(-2.38%)
Apr 08, 2021 33.60 34.25 33.25 33.68 77,940 +0.19(+0.57%)
Apr 07, 2021 34.53 34.68 33.35 33.49 97,083 -0.66(-1.93%)
Apr 06, 2021 35.55 36.09 34.00 34.15 119,334 -1.25(-3.53%)
Apr 05, 2021 36.13 36.20 34.94 35.40 138,476 -0.08(-0.23%)
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.