Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.91 37.07 36.75 36.97 3,744,678 +0.05(+0.12%)
Jun 29, 2021 37.07 37.36 36.88 36.93 3,546,562 -0.13(-0.34%)
Jun 28, 2021 37.21 37.26 36.81 37.05 2,980,091 +0.08(+0.22%)
Jun 25, 2021 37.24 37.40 36.90 36.97 10,518,838 -0.09(-0.24%)
Jun 24, 2021 37.18 37.27 36.67 37.06 4,268,808 +0.13(+0.34%)
Jun 23, 2021 36.37 37.04 36.18 36.94 8,021,676 +0.64(+1.77%)
Jun 22, 2021 35.78 36.58 35.66 36.29 8,592,087 +0.69(+1.93%)
Jun 21, 2021 35.14 35.81 35.14 35.61 4,538,816 +0.62(+1.78%)
Jun 18, 2021 35.17 35.52 34.82 34.98 9,617,232 -0.56(-1.58%)
Jun 17, 2021 36.34 36.39 35.28 35.54 5,646,338 -0.93(-2.55%)
Jun 16, 2021 37.02 37.08 36.34 36.48 6,764,558 -0.61(-1.63%)
Jun 15, 2021 37.55 37.66 36.95 37.08 5,896,196 -0.40(-1.06%)
Jun 14, 2021 38.69 38.80 37.20 37.48 11,992,255 -1.54(-3.94%)
Jun 11, 2021 38.92 39.13 38.83 39.02 3,842,995 +0.11(+0.28%)
Jun 10, 2021 38.90 39.30 38.88 38.91 3,733,089 +0.25(+0.65%)
Jun 09, 2021 39.02 39.05 38.61 38.65 5,412,059 -0.23(-0.58%)
Jun 08, 2021 38.74 39.17 38.63 38.88 5,815,404 +0.37(+0.96%)
Jun 07, 2021 39.50 39.50 38.31 38.51 7,800,961 -0.73(-1.87%)
Jun 04, 2021 39.29 39.37 39.01 39.24 3,617,735 +0.21(+0.53%)
Jun 03, 2021 38.51 39.20 38.20 39.03 5,121,886 +0.27(+0.70%)
Jun 02, 2021 38.90 39.08 38.62 38.76 6,984,431 -0.22(-0.56%)
Jun 01, 2021 39.63 39.88 38.92 38.98 5,196,142 -0.46(-1.17%)
May 28, 2021 39.45 39.63 39.19 39.44 4,084,484 +0.28(+0.72%)
May 27, 2021 39.70 39.93 38.99 39.16 10,875,388 -0.21(-0.53%)
May 26, 2021 39.57 39.59 39.17 39.37 2,588,286 -0.02(-0.05%)
May 25, 2021 39.73 39.78 39.17 39.39 2,810,432 -0.18(-0.45%)
May 24, 2021 39.37 39.83 39.36 39.57 2,658,864 +0.43(+1.10%)
May 21, 2021 39.50 39.80 38.99 39.13 3,584,935 -0.15(-0.39%)
May 20, 2021 39.00 39.51 38.79 39.29 4,297,406 +0.46(+1.18%)
May 19, 2021 38.29 38.86 37.71 38.83 4,856,862 -0.17(-0.44%)
May 18, 2021 39.85 39.85 38.97 39.00 4,022,692 -0.73(-1.83%)
May 17, 2021 39.56 39.84 39.20 39.73 3,488,737 -0.08(-0.20%)
May 14, 2021 39.45 40.07 39.30 39.81 2,883,061 +0.67(+1.72%)
May 13, 2021 38.57 39.45 38.53 39.13 5,234,067 +0.61(+1.59%)
May 12, 2021 40.32 40.35 38.47 38.52 6,330,607 -2.06(-5.07%)
May 11, 2021 39.91 40.75 39.57 40.58 6,339,320 -0.09(-0.22%)
May 10, 2021 41.76 41.76 40.65 40.67 4,167,990 -0.68(-1.65%)
May 07, 2021 41.13 41.55 40.92 41.35 3,654,251 +0.30(+0.72%)
May 06, 2021 40.73 41.12 40.46 41.06 4,149,915 +0.23(+0.57%)
May 05, 2021 40.69 41.13 40.33 40.82 3,892,319 +0.39(+0.96%)
May 04, 2021 40.12 40.44 39.66 40.44 3,950,344 +0.16(+0.40%)
May 03, 2021 40.11 40.58 40.01 40.28 5,979,229 +0.53(+1.33%)
Apr 30, 2021 40.11 40.14 39.43 39.75 4,975,663 -0.85(-2.08%)
Apr 29, 2021 40.20 40.76 40.06 40.59 4,677,972 +0.71(+1.78%)
Apr 28, 2021 39.94 40.03 39.40 39.88 5,237,076 -0.13(-0.34%)
Apr 27, 2021 40.95 41.00 39.77 40.02 6,374,339 -1.40(-3.39%)
Apr 26, 2021 41.66 42.09 41.42 41.42 5,604,082 -0.16(-0.39%)
Apr 23, 2021 41.41 41.80 41.17 41.58 3,964,668 +0.59(+1.45%)
Apr 22, 2021 41.58 41.58 40.95 40.99 3,164,466 -0.59(-1.43%)
Apr 21, 2021 40.82 41.59 40.71 41.58 3,153,352 +0.62(+1.51%)
Apr 20, 2021 41.17 41.34 40.67 40.96 3,247,993 -0.45(-1.09%)
Apr 19, 2021 41.89 41.92 41.29 41.41 5,066,324 +0.23(+0.57%)
Apr 16, 2021 41.44 41.64 41.12 41.17 4,154,876 -0.09(-0.22%)
Apr 15, 2021 40.83 41.36 40.77 41.26 3,773,061 +0.59(+1.46%)
Apr 14, 2021 40.47 41.11 40.43 40.67 3,459,341 +0.22(+0.56%)
Apr 13, 2021 40.46 40.60 40.25 40.45 3,482,641 -0.05(-0.13%)
Apr 12, 2021 40.20 40.66 40.15 40.50 5,124,332 +0.27(+0.67%)
Apr 09, 2021 40.11 40.30 39.92 40.23 4,397,252 +0.16(+0.40%)
Apr 08, 2021 39.81 40.08 39.54 40.07 4,497,590 +0.25(+0.63%)
Apr 07, 2021 40.20 40.27 39.76 39.82 3,832,131 -0.35(-0.87%)
Apr 06, 2021 40.55 40.78 40.03 40.17 6,195,982 -0.72(-1.76%)
Apr 05, 2021 40.40 41.21 40.10 40.89 6,324,042 +1.34(+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.