Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 35.10 35.21 34.81 35.12 23,693,312 +0.05(+0.15%)
Jun 29, 2021 35.09 35.23 34.95 35.06 16,188,250 -0.02(-0.05%)
Jun 28, 2021 34.98 35.16 34.88 35.08 21,439,174 +0.13(+0.36%)
Jun 25, 2021 35.08 35.33 34.87 34.95 25,403,602 -0.19(-0.54%)
Jun 24, 2021 35.10 35.28 35.04 35.14 14,981,852 +0.13(+0.36%)
Jun 23, 2021 35.54 35.56 34.95 35.02 24,558,562 -0.50(-1.41%)
Jun 22, 2021 35.34 35.59 35.20 35.52 17,818,244 +0.17(+0.48%)
Jun 21, 2021 34.86 35.40 34.86 35.35 21,731,278 +0.55(+1.57%)
Jun 18, 2021 35.24 35.37 34.70 34.80 42,127,380 -0.60(-1.70%)
Jun 17, 2021 35.21 35.50 35.03 35.40 21,837,260 +0.16(+0.46%)
Jun 16, 2021 35.53 35.72 35.22 35.24 21,380,120 -0.26(-0.73%)
Jun 15, 2021 35.61 35.72 35.32 35.50 22,525,908 -0.04(-0.10%)
Jun 14, 2021 35.90 35.93 35.31 35.54 26,098,200 -0.47(-1.30%)
Jun 11, 2021 36.46 36.47 35.82 36.00 23,850,532 -0.48(-1.30%)
Jun 10, 2021 35.78 36.51 35.77 36.48 47,514,740 +0.78(+2.19%)
Jun 09, 2021 34.97 35.72 34.95 35.70 33,274,438 +0.86(+2.47%)
Jun 08, 2021 35.03 35.07 34.50 34.84 21,044,834 -0.13(-0.36%)
Jun 07, 2021 35.04 35.51 34.94 34.96 26,885,092 -0.14(-0.41%)
Jun 04, 2021 35.02 35.42 34.98 35.11 21,607,188 +0.16(+0.46%)
Jun 03, 2021 34.76 35.01 34.64 34.94 19,375,840 +0.16(+0.46%)
Jun 02, 2021 34.65 34.91 34.56 34.78 21,875,434 +0.26(+0.75%)
Jun 01, 2021 34.92 34.97 34.51 34.52 26,356,728 -0.21(-0.59%)
May 28, 2021 34.75 34.99 34.68 34.73 18,022,558 +0.07(+0.21%)
May 27, 2021 34.96 35.13 34.62 34.66 42,892,612 -0.24(-0.69%)
May 26, 2021 35.23 35.24 34.77 34.90 31,256,090 -0.37(-1.04%)
May 25, 2021 35.71 35.74 35.19 35.27 28,896,254 -0.43(-1.21%)
May 24, 2021 35.94 35.99 35.67 35.70 18,863,296 -0.13(-0.35%)
May 21, 2021 36.06 36.41 35.79 35.82 23,580,492 -0.15(-0.42%)
May 20, 2021 35.63 36.09 35.62 35.98 20,762,676 +0.26(+0.73%)
May 19, 2021 35.73 35.78 35.36 35.72 22,533,336 -0.20(-0.55%)
May 18, 2021 36.03 36.18 35.71 35.91 17,622,770 -0.05(-0.15%)
May 17, 2021 35.93 36.23 35.88 35.97 20,175,612 +0.08(+0.22%)
May 14, 2021 36.08 36.16 35.80 35.89 20,119,224 -0.07(-0.20%)
May 13, 2021 35.42 36.12 35.42 35.96 28,348,336 +0.37(+1.03%)
May 12, 2021 35.37 35.80 35.25 35.59 29,219,020 +0.30(+0.86%)
May 11, 2021 35.58 35.93 35.18 35.29 35,401,124 -0.46(-1.28%)
May 10, 2021 35.72 36.12 35.67 35.74 34,355,504 +0.25(+0.71%)
May 07, 2021 35.12 35.75 35.02 35.49 37,704,800 +0.35(+1.00%)
May 06, 2021 34.51 35.18 34.04 35.14 61,354,276 -0.35(-0.99%)
May 05, 2021 36.20 36.49 34.57 35.49 86,274,648 +0.02(+0.05%)
May 04, 2021 35.52 35.67 35.01 35.47 59,449,028 +0.11(+0.30%)
May 03, 2021 34.67 35.38 34.59 35.37 52,418,684 +1.05(+3.05%)
Apr 30, 2021 34.19 34.54 34.18 34.32 31,998,244 +0.04(+0.13%)
Apr 29, 2021 34.62 34.63 34.02 34.28 26,523,998 -0.19(-0.54%)
Apr 28, 2021 34.22 34.58 34.20 34.46 24,728,142 +0.32(+0.94%)
Apr 27, 2021 34.20 34.28 34.05 34.14 21,455,004 -0.20(-0.59%)
Apr 26, 2021 34.39 34.40 34.18 34.35 22,268,592 +0.02(+0.05%)
Apr 23, 2021 34.30 34.48 34.12 34.33 27,467,286 +0.02(+0.05%)
Apr 22, 2021 35.06 35.07 34.20 34.31 37,568,000 -0.79(-2.25%)
Apr 21, 2021 34.75 35.23 34.75 35.10 33,050,812 +0.44(+1.28%)
Apr 20, 2021 34.41 34.84 34.41 34.66 29,784,856 +0.09(+0.26%)
Apr 19, 2021 34.28 34.59 34.04 34.57 34,788,596 +0.32(+0.93%)
Apr 16, 2021 33.63 34.36 33.57 34.25 59,495,376 +0.86(+2.58%)
Apr 15, 2021 33.09 33.51 33.09 33.39 28,077,464 +0.38(+1.16%)
Apr 14, 2021 33.01 33.19 32.82 33.01 26,838,298 +0.01(+0.03%)
Apr 13, 2021 33.22 33.43 32.76 33.00 38,238,984 +0.17(+0.51%)
Apr 12, 2021 32.39 32.88 32.26 32.83 33,715,428 +0.33(+1.01%)
Apr 09, 2021 31.88 32.69 31.88 32.50 35,684,904 +0.57(+1.78%)
Apr 08, 2021 31.93 32.10 31.85 31.93 20,414,206 +0.04(+0.14%)
Apr 07, 2021 31.99 32.18 31.75 31.89 24,682,832 -0.12(-0.39%)
Apr 06, 2021 32.20 32.32 31.97 32.01 23,324,114 -0.20(-0.63%)
Apr 05, 2021 32.36 32.47 32.06 32.22 24,880,178 -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.