Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.91 37.95 36.06 36.79 1,168,227 +0.21(+0.57%)
Jun 29, 2021 35.96 37.12 35.96 36.58 926,275 +0.74(+2.06%)
Jun 28, 2021 35.11 35.92 34.97 35.84 636,172 +1.09(+3.14%)
Jun 25, 2021 35.14 36.15 34.50 34.75 2,625,865 -0.35(-1.00%)
Jun 24, 2021 35.04 35.35 34.80 35.10 624,694 +0.47(+1.36%)
Jun 23, 2021 34.69 34.92 34.52 34.63 437,210 +0.21(+0.61%)
Jun 22, 2021 33.84 34.49 33.50 34.42 394,057 +0.42(+1.24%)
Jun 21, 2021 34.50 35.08 33.97 34.00 590,155 -0.18(-0.53%)
Jun 18, 2021 35.79 36.43 34.10 34.18 875,525 -2.36(-6.46%)
Jun 17, 2021 36.54 37.15 35.87 36.54 296,760 -0.18(-0.49%)
Jun 16, 2021 36.11 36.97 36.01 36.72 315,698 +0.42(+1.16%)
Jun 15, 2021 36.84 37.36 36.19 36.30 249,948 -0.37(-1.01%)
Jun 14, 2021 36.35 37.01 36.33 36.67 416,770 +0.42(+1.16%)
Jun 11, 2021 36.07 36.36 35.74 36.25 185,933 +0.29(+0.81%)
Jun 10, 2021 36.30 36.57 35.74 35.96 251,695 -0.16(-0.44%)
Jun 09, 2021 36.45 36.64 36.07 36.12 338,628 -0.06(-0.17%)
Jun 08, 2021 36.40 36.50 35.26 36.18 385,436 +0.23(+0.64%)
Jun 07, 2021 36.84 37.03 35.16 35.95 690,205 -1.14(-3.07%)
Jun 04, 2021 36.63 37.32 36.48 37.09 591,696 +0.89(+2.46%)
Jun 03, 2021 36.80 37.00 36.10 36.20 405,359 -1.02(-2.74%)
Jun 02, 2021 37.85 38.17 37.06 37.22 321,652 -0.59(-1.56%)
Jun 01, 2021 38.08 38.08 36.61 37.81 611,346 +0.59(+1.59%)
May 28, 2021 37.29 37.53 36.78 37.22 257,387 +0.15(+0.40%)
May 27, 2021 36.67 37.60 36.67 37.07 352,477 +0.49(+1.34%)
May 26, 2021 36.40 37.26 36.08 36.58 330,074 +0.21(+0.58%)
May 25, 2021 37.07 37.70 36.19 36.37 505,788 -0.63(-1.70%)
May 24, 2021 36.19 37.49 35.91 37.00 556,124 +1.12(+3.12%)
May 21, 2021 37.64 37.81 35.87 35.88 383,129 -1.33(-3.57%)
May 20, 2021 36.70 37.44 36.10 37.21 343,992 +0.65(+1.78%)
May 19, 2021 35.29 36.77 34.68 36.56 402,838 +0.47(+1.30%)
May 18, 2021 36.88 37.50 36.09 36.09 408,700 -0.32(-0.88%)
May 17, 2021 35.64 36.49 35.22 36.41 435,759 -0.06(-0.16%)
May 14, 2021 34.93 36.59 34.60 36.47 518,122 +1.81(+5.22%)
May 13, 2021 33.92 35.29 33.80 34.66 760,902 +1.08(+3.22%)
May 12, 2021 35.61 35.77 33.40 33.58 756,385 -3.13(-8.53%)
May 11, 2021 35.01 36.93 34.07 36.71 531,460 +0.15(+0.41%)
May 10, 2021 39.00 39.11 36.54 36.56 611,918 -2.30(-5.92%)
May 07, 2021 38.30 39.20 37.80 38.86 382,264 +1.10(+2.91%)
May 06, 2021 37.15 37.79 36.46 37.76 503,715 +0.27(+0.72%)
May 05, 2021 37.32 38.24 36.25 37.49 563,495 +0.65(+1.76%)
May 04, 2021 40.00 40.15 36.69 36.84 1,029,069 -3.47(-8.61%)
May 03, 2021 40.23 40.92 39.45 40.31 932,466 +0.30(+0.75%)
Apr 30, 2021 39.42 40.40 38.25 40.01 1,472,500 +1.16(+2.99%)
Apr 29, 2021 46.48 47.00 38.00 38.85 2,208,319 -7.92(-16.93%)
Apr 28, 2021 45.51 47.00 44.73 46.77 396,458 +0.79(+1.72%)
Apr 27, 2021 46.54 46.54 45.39 45.98 297,769 -0.22(-0.48%)
Apr 26, 2021 44.85 46.97 44.77 46.20 392,434 +1.58(+3.54%)
Apr 23, 2021 43.40 45.12 43.21 44.62 340,000 +1.58(+3.67%)
Apr 22, 2021 44.39 44.65 42.93 43.04 364,475 -1.19(-2.69%)
Apr 21, 2021 42.03 44.32 41.21 44.23 401,305 +2.14(+5.08%)
Apr 20, 2021 44.41 44.41 41.39 42.09 467,546 -2.66(-5.94%)
Apr 19, 2021 47.97 48.63 44.21 44.75 778,023 -3.91(-8.04%)
Apr 16, 2021 47.96 48.99 47.05 48.66 425,700 +0.84(+1.76%)
Apr 15, 2021 48.71 48.71 47.05 47.82 543,214 -0.49(-1.01%)
Apr 14, 2021 48.02 48.85 47.67 48.31 621,427 +0.21(+0.44%)
Apr 13, 2021 49.44 49.44 47.19 48.10 517,383 -0.74(-1.52%)
Apr 12, 2021 50.00 50.00 48.17 48.84 583,274 -1.00(-2.01%)
Apr 09, 2021 49.67 50.00 48.73 49.84 360,800 -0.46(-0.91%)
Apr 08, 2021 49.64 50.70 48.70 50.30 667,050 +1.39(+2.84%)
Apr 07, 2021 49.54 50.23 48.28 48.91 463,152 -0.87(-1.75%)
Apr 06, 2021 49.87 50.70 49.09 49.78 637,544 +0.16(+0.32%)
Apr 05, 2021 46.98 49.85 45.78 49.62 1,065,542 +3.62(+7.87%)
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.