Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.10 35.22 34.81 35.12 23,690,860 +0.05(+0.15%)
Jun 29, 2021 35.09 35.23 34.96 35.06 16,186,574 -0.02(-0.05%)
Jun 28, 2021 34.98 35.16 34.89 35.08 21,436,952 +0.13(+0.36%)
Jun 25, 2021 35.08 35.34 34.88 34.96 25,400,972 -0.19(-0.54%)
Jun 24, 2021 35.10 35.28 35.05 35.15 14,980,301 +0.13(+0.36%)
Jun 23, 2021 35.54 35.57 34.95 35.02 24,556,020 -0.50(-1.41%)
Jun 22, 2021 35.34 35.59 35.21 35.52 17,816,398 +0.17(+0.48%)
Jun 21, 2021 34.87 35.41 34.87 35.35 21,729,026 +0.55(+1.57%)
Jun 18, 2021 35.24 35.37 34.71 34.80 42,123,020 -0.60(-1.70%)
Jun 17, 2021 35.22 35.50 35.04 35.41 21,835,000 +0.16(+0.46%)
Jun 16, 2021 35.53 35.73 35.23 35.24 21,377,906 -0.26(-0.73%)
Jun 15, 2021 35.61 35.73 35.33 35.50 22,523,576 -0.04(-0.10%)
Jun 14, 2021 35.90 35.93 35.32 35.54 26,095,496 -0.47(-1.30%)
Jun 11, 2021 36.46 36.47 35.83 36.01 23,848,062 -0.48(-1.30%)
Jun 10, 2021 35.78 36.52 35.77 36.48 47,509,820 +0.78(+2.19%)
Jun 09, 2021 34.98 35.73 34.96 35.70 33,270,994 +0.86(+2.47%)
Jun 08, 2021 35.04 35.07 34.50 34.84 21,042,656 -0.13(-0.36%)
Jun 07, 2021 35.05 35.51 34.95 34.97 26,882,308 -0.14(-0.41%)
Jun 04, 2021 35.02 35.42 34.99 35.11 21,604,950 +0.16(+0.46%)
Jun 03, 2021 34.76 35.01 34.64 34.95 19,373,834 +0.16(+0.46%)
Jun 02, 2021 34.65 34.91 34.56 34.79 21,873,168 +0.26(+0.75%)
Jun 01, 2021 34.92 34.98 34.51 34.53 26,353,998 -0.21(-0.59%)
May 28, 2021 34.75 34.99 34.69 34.73 18,020,692 +0.07(+0.21%)
May 27, 2021 34.97 35.14 34.62 34.66 42,888,172 -0.24(-0.69%)
May 26, 2021 35.24 35.24 34.78 34.90 31,252,854 -0.37(-1.04%)
May 25, 2021 35.71 35.74 35.19 35.27 28,893,262 -0.43(-1.21%)
May 24, 2021 35.94 36.00 35.67 35.70 18,861,344 -0.13(-0.35%)
May 21, 2021 36.06 36.41 35.79 35.83 23,578,050 -0.15(-0.42%)
May 20, 2021 35.63 36.10 35.62 35.98 20,760,526 +0.26(+0.73%)
May 19, 2021 35.74 35.78 35.36 35.72 22,531,002 -0.20(-0.55%)
May 18, 2021 36.03 36.18 35.72 35.92 17,620,946 -0.05(-0.15%)
May 17, 2021 35.93 36.23 35.88 35.97 20,173,524 +0.08(+0.22%)
May 14, 2021 36.09 36.16 35.80 35.89 20,117,140 -0.07(-0.20%)
May 13, 2021 35.42 36.12 35.42 35.96 28,345,400 +0.37(+1.03%)
May 12, 2021 35.37 35.80 35.26 35.59 29,215,996 +0.30(+0.86%)
May 11, 2021 35.59 35.93 35.18 35.29 35,397,456 -0.46(-1.28%)
May 10, 2021 35.72 36.12 35.67 35.75 34,351,944 +0.25(+0.71%)
May 07, 2021 35.12 35.75 35.02 35.50 37,700,896 +0.35(+1.00%)
May 06, 2021 34.51 35.18 34.04 35.15 61,347,920 -0.35(-0.99%)
May 05, 2021 36.21 36.49 34.57 35.50 86,265,720 +0.02(+0.05%)
May 04, 2021 35.52 35.67 35.02 35.48 59,442,876 +0.11(+0.30%)
May 03, 2021 34.67 35.38 34.60 35.37 52,413,260 +1.05(+3.05%)
Apr 30, 2021 34.19 34.54 34.18 34.32 31,994,932 +0.04(+0.13%)
Apr 29, 2021 34.63 34.63 34.02 34.28 26,521,254 -0.19(-0.54%)
Apr 28, 2021 34.23 34.58 34.21 34.47 24,725,582 +0.32(+0.94%)
Apr 27, 2021 34.20 34.29 34.06 34.15 21,452,782 -0.20(-0.59%)
Apr 26, 2021 34.39 34.40 34.18 34.35 22,266,286 +0.02(+0.05%)
Apr 23, 2021 34.31 34.48 34.13 34.33 27,464,444 +0.02(+0.05%)
Apr 22, 2021 35.06 35.08 34.20 34.31 37,564,112 -0.79(-2.25%)
Apr 21, 2021 34.76 35.23 34.75 35.10 33,047,390 +0.44(+1.28%)
Apr 20, 2021 34.41 34.85 34.41 34.66 29,781,772 +0.09(+0.26%)
Apr 19, 2021 34.28 34.60 34.04 34.57 34,784,996 +0.32(+0.93%)
Apr 16, 2021 33.63 34.37 33.58 34.25 59,489,216 +0.86(+2.58%)
Apr 15, 2021 33.09 33.52 33.09 33.39 28,074,558 +0.38(+1.16%)
Apr 14, 2021 33.01 33.20 32.82 33.01 26,835,520 +0.01(+0.03%)
Apr 13, 2021 33.22 33.44 32.76 33.00 38,235,028 +0.17(+0.51%)
Apr 12, 2021 32.40 32.88 32.26 32.83 33,711,940 +0.33(+1.01%)
Apr 09, 2021 31.88 32.69 31.88 32.50 35,681,212 +0.57(+1.78%)
Apr 08, 2021 31.93 32.10 31.85 31.93 20,412,094 +0.04(+0.14%)
Apr 07, 2021 32.00 32.18 31.76 31.89 24,680,276 -0.12(-0.39%)
Apr 06, 2021 32.20 32.33 31.97 32.01 23,321,700 -0.20(-0.63%)
Apr 05, 2021 32.36 32.48 32.06 32.22 24,877,604 -0.02(-0.05%)
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.