Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.66 39.03 38.35 38.85 37,559 -0.05(-0.13%)
Jun 29, 2021 39.30 40.26 38.86 38.90 50,204 -0.42(-1.07%)
Jun 28, 2021 39.41 39.53 38.63 39.32 74,799 +0.16(+0.41%)
Jun 25, 2021 39.84 40.75 39.05 39.16 566,416 -0.66(-1.66%)
Jun 24, 2021 38.17 39.97 37.83 39.82 121,158 +1.89(+4.98%)
Jun 23, 2021 37.54 38.13 37.22 37.93 89,059 +0.45(+1.20%)
Jun 22, 2021 37.11 37.80 36.65 37.48 51,990 +0.18(+0.48%)
Jun 21, 2021 36.47 37.49 35.88 37.30 61,326 +1.05(+2.90%)
Jun 18, 2021 35.79 36.56 35.41 36.25 91,301 -0.19(-0.52%)
Jun 17, 2021 36.02 36.65 35.65 36.44 51,427 +0.23(+0.64%)
Jun 16, 2021 35.91 36.69 35.52 36.21 58,253 +0.15(+0.42%)
Jun 15, 2021 36.29 36.50 34.72 36.06 61,931 -0.14(-0.39%)
Jun 14, 2021 36.59 37.44 35.55 36.20 59,929 -0.33(-0.90%)
Jun 11, 2021 36.47 37.30 36.05 36.53 34,339 +0.17(+0.47%)
Jun 10, 2021 37.40 37.93 36.34 36.36 32,717 -0.89(-2.39%)
Jun 09, 2021 37.76 38.02 37.09 37.25 33,657 -0.42(-1.11%)
Jun 08, 2021 37.39 37.78 36.93 37.67 49,543 +0.68(+1.84%)
Jun 07, 2021 36.70 37.18 36.42 36.99 44,678 +0.44(+1.20%)
Jun 04, 2021 36.53 36.97 36.00 36.55 38,115 +0.07(+0.19%)
Jun 03, 2021 37.05 37.77 36.28 36.48 59,275 -1.06(-2.82%)
Jun 02, 2021 37.73 37.99 36.85 37.54 52,877 -0.27(-0.71%)
Jun 01, 2021 37.85 38.72 37.00 37.81 85,807 -0.04(-0.11%)
May 28, 2021 36.67 37.85 36.67 37.85 66,787 +1.34(+3.67%)
May 27, 2021 36.71 37.12 35.98 36.51 120,661 +0.10(+0.27%)
May 26, 2021 37.64 37.64 35.87 36.41 127,804 -0.64(-1.73%)
May 25, 2021 39.12 39.80 36.58 37.05 122,559 -1.89(-4.85%)
May 24, 2021 40.30 40.74 38.25 38.94 135,964 -1.11(-2.77%)
May 21, 2021 40.00 40.99 38.90 40.05 75,539 +0.36(+0.91%)
May 20, 2021 38.60 39.84 38.21 39.69 50,685 +1.18(+3.06%)
May 19, 2021 36.57 38.90 36.04 38.51 63,089 +0.73(+1.93%)
May 18, 2021 37.54 38.47 37.54 37.78 56,395 +0.09(+0.24%)
May 17, 2021 37.87 38.21 36.72 37.69 63,306 -0.30(-0.79%)
May 14, 2021 36.32 38.06 36.15 37.99 54,086 +1.84(+5.09%)
May 13, 2021 36.69 38.23 35.78 36.15 62,989 -0.12(-0.33%)
May 12, 2021 37.25 39.24 36.05 36.27 83,397 -1.54(-4.07%)
May 11, 2021 37.22 39.29 36.82 37.81 106,661 -1.03(-2.65%)
May 10, 2021 40.89 41.29 38.73 38.84 87,928 -2.05(-5.01%)
May 07, 2021 40.33 41.80 40.05 40.89 52,423 +0.94(+2.35%)
May 06, 2021 38.14 39.99 36.27 39.95 157,122 +2.20(+5.83%)
May 05, 2021 37.97 39.13 37.22 37.75 68,087 -0.20(-0.53%)
May 04, 2021 40.54 41.09 37.94 37.95 114,572 -3.54(-8.53%)
May 03, 2021 41.18 42.00 40.42 41.49 104,205 +1.36(+3.39%)
Apr 30, 2021 41.38 42.30 39.81 40.13 93,900 -2.20(-5.20%)
Apr 29, 2021 40.54 42.62 40.54 42.33 98,423 +2.49(+6.25%)
Apr 28, 2021 39.57 40.08 39.05 39.84 42,113 +0.00(+0.00%)
Apr 27, 2021 41.11 41.24 39.31 39.84 72,174 -0.65(-1.61%)
Apr 26, 2021 38.73 40.97 38.73 40.49 67,611 +2.03(+5.28%)
Apr 23, 2021 37.89 39.60 37.89 38.46 68,900 +0.66(+1.75%)
Apr 22, 2021 37.59 38.88 37.16 37.80 76,943 +0.30(+0.80%)
Apr 21, 2021 34.79 37.65 34.01 37.50 96,199 +2.46(+7.02%)
Apr 20, 2021 36.41 36.73 34.84 35.04 115,937 -1.76(-4.78%)
Apr 19, 2021 36.91 37.17 36.37 36.80 84,161 -0.53(-1.42%)
Apr 16, 2021 38.12 38.12 37.02 37.33 57,200 -0.27(-0.72%)
Apr 15, 2021 38.78 38.78 37.26 37.60 88,114 -0.52(-1.36%)
Apr 14, 2021 37.98 38.64 36.86 38.12 65,116 +0.66(+1.76%)
Apr 13, 2021 37.33 37.80 36.39 37.46 71,168 +0.01(+0.03%)
Apr 12, 2021 38.90 38.96 36.91 37.45 53,670 -0.62(-1.63%)
Apr 09, 2021 37.49 38.24 36.87 38.07 54,900 +0.32(+0.85%)
Apr 08, 2021 37.00 37.94 36.45 37.75 100,560 +0.75(+2.03%)
Apr 07, 2021 37.54 37.63 36.70 37.00 65,043 -0.83(-2.19%)
Apr 06, 2021 39.09 39.83 37.29 37.83 97,545 -1.35(-3.45%)
Apr 05, 2021 39.00 39.40 38.00 39.18 71,418 +0.86(+2.24%)
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.