Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.09 34.21 33.82 34.11 24,390,052 +0.05(+0.15%)
Jun 29, 2021 34.09 34.22 33.96 34.06 16,664,291 -0.02(-0.05%)
Jun 28, 2021 33.98 34.16 33.89 34.08 22,069,626 +0.12(+0.36%)
Jun 25, 2021 34.08 34.33 33.88 33.96 26,150,636 -0.18(-0.54%)
Jun 24, 2021 34.09 34.27 34.04 34.14 15,422,417 +0.12(+0.36%)
Jun 23, 2021 34.52 34.55 33.95 34.02 25,280,746 -0.49(-1.41%)
Jun 22, 2021 34.33 34.57 34.20 34.50 18,342,216 +0.17(+0.48%)
Jun 21, 2021 33.87 34.39 33.87 34.34 22,370,320 +0.53(+1.57%)
Jun 18, 2021 34.23 34.36 33.71 33.81 43,366,204 -0.58(-1.70%)
Jun 17, 2021 34.21 34.49 34.03 34.39 22,479,420 +0.16(+0.46%)
Jun 16, 2021 34.51 34.70 34.22 34.23 22,008,834 -0.25(-0.73%)
Jun 15, 2021 34.59 34.70 34.31 34.49 23,188,318 -0.03(-0.10%)
Jun 14, 2021 34.87 34.90 34.30 34.52 26,865,658 -0.45(-1.29%)
Jun 11, 2021 35.42 35.43 34.80 34.97 24,551,894 -0.46(-1.30%)
Jun 10, 2021 34.76 35.47 34.75 35.44 48,911,984 +0.76(+2.19%)
Jun 09, 2021 33.97 34.70 33.96 34.68 34,252,924 +0.84(+2.47%)
Jun 08, 2021 34.03 34.07 33.52 33.84 21,663,692 -0.12(-0.36%)
Jun 07, 2021 34.04 34.50 33.95 33.96 27,675,690 -0.14(-0.41%)
Jun 04, 2021 34.02 34.41 33.99 34.10 22,242,580 +0.16(+0.46%)
Jun 03, 2021 33.76 34.01 33.65 33.95 19,945,618 +0.16(+0.46%)
Jun 02, 2021 33.66 33.91 33.57 33.79 22,518,714 +0.25(+0.75%)
Jun 01, 2021 33.92 33.97 33.52 33.54 27,131,788 -0.20(-0.59%)
May 28, 2021 33.75 33.99 33.69 33.74 18,552,540 +0.07(+0.21%)
May 27, 2021 33.96 34.13 33.63 33.67 44,153,936 -0.24(-0.69%)
May 26, 2021 34.23 34.23 33.78 33.90 32,175,224 -0.36(-1.04%)
May 25, 2021 34.69 34.72 34.19 34.26 29,745,992 -0.42(-1.21%)
May 24, 2021 34.91 34.97 34.65 34.68 19,418,002 -0.12(-0.35%)
May 21, 2021 35.03 35.37 34.77 34.80 24,273,912 -0.15(-0.42%)
May 20, 2021 34.61 35.06 34.60 34.95 21,373,234 +0.25(+0.73%)
May 19, 2021 34.71 34.76 34.35 34.70 23,195,964 -0.19(-0.55%)
May 18, 2021 35.00 35.14 34.69 34.89 18,140,996 -0.05(-0.15%)
May 17, 2021 34.90 35.19 34.85 34.94 20,768,908 +0.08(+0.22%)
May 14, 2021 35.05 35.12 34.77 34.86 20,710,862 -0.07(-0.20%)
May 13, 2021 34.41 35.09 34.41 34.93 29,181,962 +0.36(+1.03%)
May 12, 2021 34.36 34.77 34.25 34.57 30,078,252 +0.30(+0.86%)
May 11, 2021 34.56 34.90 34.17 34.28 36,442,148 -0.44(-1.28%)
May 10, 2021 34.70 35.09 34.65 34.72 35,365,780 +0.24(+0.71%)
May 07, 2021 34.11 34.73 34.02 34.48 38,813,572 +0.34(+1.00%)
May 06, 2021 33.52 34.17 33.07 34.14 63,158,492 -0.34(-0.99%)
May 05, 2021 35.17 35.44 33.58 34.48 88,811,680 +0.02(+0.05%)
May 04, 2021 34.50 34.65 34.01 34.46 61,197,220 +0.10(+0.30%)
May 03, 2021 33.68 34.37 33.61 34.36 53,960,136 +1.02(+3.05%)
Apr 30, 2021 33.21 33.55 33.20 33.34 32,939,200 +0.04(+0.13%)
Apr 29, 2021 33.63 33.64 33.05 33.30 27,303,978 -0.18(-0.54%)
Apr 28, 2021 33.24 33.59 33.23 33.48 25,455,310 +0.31(+0.94%)
Apr 27, 2021 33.22 33.30 33.08 33.17 22,085,920 -0.20(-0.59%)
Apr 26, 2021 33.41 33.42 33.20 33.37 22,923,432 +0.02(+0.05%)
Apr 23, 2021 33.32 33.49 33.15 33.35 28,275,004 +0.02(+0.05%)
Apr 22, 2021 34.06 34.07 33.22 33.33 38,672,744 -0.77(-2.25%)
Apr 21, 2021 33.76 34.22 33.75 34.10 34,022,720 +0.43(+1.28%)
Apr 20, 2021 33.43 33.85 33.43 33.67 30,660,724 +0.09(+0.26%)
Apr 19, 2021 33.30 33.61 33.06 33.58 35,811,608 +0.31(+0.93%)
Apr 16, 2021 32.67 33.38 32.61 33.27 61,244,924 +0.84(+2.58%)
Apr 15, 2021 32.14 32.55 32.14 32.43 28,903,124 +0.37(+1.16%)
Apr 14, 2021 32.06 32.24 31.88 32.06 27,627,518 +0.01(+0.03%)
Apr 13, 2021 32.27 32.48 31.82 32.05 39,363,460 +0.16(+0.51%)
Apr 12, 2021 31.47 31.94 31.34 31.89 34,706,880 +0.32(+1.01%)
Apr 09, 2021 30.97 31.75 30.97 31.57 36,734,272 +0.55(+1.78%)
Apr 08, 2021 31.02 31.18 30.94 31.02 21,014,516 +0.04(+0.14%)
Apr 07, 2021 31.08 31.26 30.85 30.98 25,408,668 -0.12(-0.39%)
Apr 06, 2021 31.28 31.40 31.05 31.10 24,009,994 -0.20(-0.63%)
Apr 05, 2021 31.43 31.55 31.14 31.29 25,611,818 -0.02(-0.06%)
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.