Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 35.66 35.80 34.48 34.86 296,857 -0.77(-2.16%)
Jun 14, 2021 37.11 37.77 35.51 35.63 574,610 -1.11(-3.02%)
Jun 11, 2021 34.55 36.76 34.55 36.74 526,950 +2.31(+6.71%)
Jun 10, 2021 34.78 35.58 33.50 34.43 402,987 -0.35(-1.01%)
Jun 09, 2021 33.53 34.96 33.53 34.78 643,844 +1.21(+3.60%)
Jun 08, 2021 30.54 33.92 30.11 33.57 768,029 +3.13(+10.28%)
Jun 07, 2021 29.53 30.49 29.30 30.44 549,373 +1.04(+3.54%)
Jun 04, 2021 29.11 29.66 28.86 29.40 223,035 +0.55(+1.91%)
Jun 03, 2021 28.81 29.35 28.17 28.85 221,659 -0.04(-0.14%)
Jun 02, 2021 28.17 28.97 27.75 28.89 427,559 +0.89(+3.18%)
Jun 01, 2021 27.56 28.38 27.26 28.00 287,071 +0.60(+2.19%)
May 28, 2021 27.88 28.06 27.33 27.40 226,730 -0.46(-1.65%)
May 27, 2021 26.93 28.19 26.58 27.86 337,689 +1.09(+4.07%)
May 26, 2021 26.28 27.14 26.28 26.77 149,571 +0.63(+2.41%)
May 25, 2021 27.69 27.99 26.10 26.14 283,796 -1.59(-5.73%)
May 24, 2021 27.78 28.27 27.22 27.73 226,957 +0.09(+0.33%)
May 21, 2021 27.65 28.25 27.51 27.64 242,855 +0.32(+1.17%)
May 20, 2021 27.05 27.66 26.67 27.32 342,347 +0.18(+0.66%)
May 19, 2021 26.90 27.22 25.91 27.14 457,351 -0.24(-0.88%)
May 18, 2021 28.29 28.29 27.10 27.38 395,623 -0.71(-2.53%)
May 17, 2021 27.60 29.49 26.83 28.09 378,928 -0.44(-1.54%)
May 14, 2021 28.25 28.95 27.50 28.53 324,759 +1.22(+4.47%)
May 13, 2021 26.92 28.34 26.63 27.31 451,189 +0.52(+1.94%)
May 12, 2021 28.09 28.89 26.41 26.79 466,152 -1.27(-4.53%)
May 11, 2021 27.88 28.99 27.00 28.06 530,923 -1.29(-4.40%)
May 10, 2021 30.46 31.07 29.28 29.35 277,195 -1.08(-3.55%)
May 07, 2021 30.23 31.45 29.96 30.43 513,856 +0.28(+0.93%)
May 06, 2021 30.75 31.20 29.93 30.15 482,829 -0.35(-1.15%)
May 05, 2021 30.72 31.24 30.21 30.50 385,074 +0.05(+0.16%)
May 04, 2021 30.20 30.46 29.38 30.45 410,634 -0.07(-0.23%)
May 03, 2021 30.91 31.46 30.29 30.52 603,212 +0.41(+1.36%)
Apr 30, 2021 32.25 32.46 29.49 30.11 673,500 -2.45(-7.52%)
Apr 29, 2021 32.72 32.72 31.31 32.56 397,195 +0.34(+1.06%)
Apr 28, 2021 32.98 33.93 31.15 32.22 442,083 -1.22(-3.65%)
Apr 27, 2021 33.58 33.94 32.29 33.44 493,387 +0.72(+2.20%)
Apr 26, 2021 31.45 32.93 31.45 32.72 361,699 +1.33(+4.24%)
Apr 23, 2021 30.74 31.64 30.43 31.39 255,000 +1.11(+3.67%)
Apr 22, 2021 29.47 31.22 29.47 30.28 371,581 +0.20(+0.66%)
Apr 21, 2021 28.42 30.25 28.31 30.08 331,366 +1.61(+5.66%)
Apr 20, 2021 28.71 29.17 27.68 28.47 361,919 -0.34(-1.18%)
Apr 19, 2021 29.09 29.16 28.00 28.81 491,762 -0.24(-0.83%)
Apr 16, 2021 30.47 30.47 28.33 29.05 539,900 -0.56(-1.89%)
Apr 15, 2021 30.53 30.95 28.97 29.61 391,331 -0.29(-0.97%)
Apr 14, 2021 29.72 31.55 29.72 29.90 362,609 +0.14(+0.47%)
Apr 13, 2021 30.43 30.74 29.18 29.76 397,431 -0.29(-0.97%)
Apr 12, 2021 30.79 31.14 29.90 30.05 251,650 -0.75(-2.44%)
Apr 09, 2021 30.78 30.88 30.15 30.80 167,600 -0.26(-0.84%)
Apr 08, 2021 30.60 31.23 30.17 31.06 439,360 +0.56(+1.84%)
Apr 07, 2021 31.86 32.17 30.42 30.50 352,168 -1.40(-4.39%)
Apr 06, 2021 31.58 32.73 31.36 31.90 220,715 +0.43(+1.37%)
Apr 05, 2021 32.67 32.67 31.36 31.47 453,252 -0.46(-1.44%)
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.