Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 34.56 34.89 34.55 34.82 45,029,932 +0.15(+0.44%)
Jun 29, 2021 34.97 35.16 34.57 34.67 64,600,880 -0.12(-0.35%)
Jun 28, 2021 34.98 35.01 34.59 34.79 73,988,120 -0.26(-0.73%)
Jun 25, 2021 34.81 35.14 34.60 35.05 59,900,596 +0.42(+1.21%)
Jun 24, 2021 34.40 34.71 34.24 34.63 45,348,464 +0.43(+1.25%)
Jun 23, 2021 34.16 34.36 34.12 34.20 50,677,996 +0.07(+0.19%)
Jun 22, 2021 34.15 34.27 33.81 34.14 44,794,916 +0.06(+0.17%)
Jun 21, 2021 33.63 34.10 33.58 34.08 94,656,288 +0.78(+2.33%)
Jun 18, 2021 33.67 33.78 33.25 33.30 191,589,008 -0.82(-2.41%)
Jun 17, 2021 35.34 35.36 34.02 34.12 103,822,224 -1.04(-2.96%)
Jun 16, 2021 35.09 35.40 34.73 35.16 89,886,176 -0.04(-0.11%)
Jun 15, 2021 35.14 35.38 34.97 35.20 54,237,436 +0.07(+0.19%)
Jun 14, 2021 35.44 35.49 34.93 35.13 53,539,700 -0.37(-1.04%)
Jun 11, 2021 35.34 35.52 35.33 35.50 42,758,208 +0.23(+0.64%)
Jun 10, 2021 35.99 36.09 35.25 35.28 56,873,508 -0.42(-1.17%)
Jun 09, 2021 35.89 35.94 35.60 35.69 43,134,132 -0.34(-0.94%)
Jun 08, 2021 35.93 36.15 35.66 36.03 50,513,084 -0.09(-0.26%)
Jun 07, 2021 36.42 36.42 36.06 36.13 39,563,080 -0.24(-0.65%)
Jun 04, 2021 36.32 36.39 36.04 36.36 28,829,740 +0.09(+0.26%)
Jun 03, 2021 36.07 36.49 35.96 36.27 58,051,000 +0.09(+0.24%)
Jun 02, 2021 36.24 36.27 35.99 36.18 39,710,824 +0.06(+0.16%)
Jun 01, 2021 36.27 36.37 36.03 36.13 37,777,444 +0.22(+0.61%)
May 28, 2021 36.00 36.00 35.64 35.91 41,543,140 +0.07(+0.18%)
May 27, 2021 35.76 35.94 35.55 35.84 42,088,184 +0.41(+1.15%)
May 26, 2021 35.47 35.60 35.18 35.44 40,834,220 +0.10(+0.29%)
May 25, 2021 35.74 36.01 35.29 35.33 40,995,236 -0.36(-1.01%)
May 24, 2021 35.67 35.78 35.49 35.69 30,836,614 +0.17(+0.48%)
May 21, 2021 35.31 35.71 35.30 35.52 47,554,616 +0.35(+0.99%)
May 20, 2021 35.21 35.41 34.93 35.17 62,645,692 +0.02(+0.05%)
May 19, 2021 34.96 35.17 34.59 35.15 67,823,288 -0.22(-0.61%)
May 18, 2021 35.84 35.97 35.36 35.37 42,628,292 -0.50(-1.40%)
May 17, 2021 35.69 35.91 35.55 35.87 42,702,984 +0.07(+0.18%)
May 14, 2021 35.45 35.90 35.41 35.81 47,451,160 +0.56(+1.58%)
May 13, 2021 34.56 35.46 34.54 35.25 70,744,960 +0.56(+1.61%)
May 12, 2021 35.32 35.46 34.55 34.69 103,577,032 -0.36(-1.02%)
May 11, 2021 35.32 35.64 34.91 35.05 87,513,320 -0.63(-1.77%)
May 10, 2021 35.90 36.16 35.65 35.68 59,694,908 -0.03(-0.08%)
May 07, 2021 35.12 35.72 35.03 35.71 68,360,264 +0.19(+0.53%)
May 06, 2021 35.14 35.53 34.94 35.52 45,848,224 +0.52(+1.49%)
May 05, 2021 34.93 35.13 34.60 35.00 41,205,316 +0.28(+0.82%)
May 04, 2021 34.29 34.72 34.07 34.72 70,814,808 +0.27(+0.80%)
May 03, 2021 34.57 34.63 34.31 34.44 35,249,368 +0.17(+0.50%)
Apr 30, 2021 34.39 34.51 34.22 34.27 46,486,524 -0.30(-0.87%)
Apr 29, 2021 34.24 34.61 34.21 34.58 51,384,804 +0.60(+1.78%)
Apr 28, 2021 33.97 34.07 33.87 33.97 37,685,796 +0.13(+0.39%)
Apr 27, 2021 33.62 33.89 33.55 33.84 53,796,432 +0.26(+0.79%)
Apr 26, 2021 33.57 33.89 33.54 33.57 46,277,052 +0.13(+0.40%)
Apr 23, 2021 32.83 33.58 32.78 33.44 53,392,512 +0.61(+1.87%)
Apr 22, 2021 33.16 33.21 32.77 32.83 46,117,280 -0.37(-1.11%)
Apr 21, 2021 32.63 33.23 32.54 33.20 41,976,552 +0.45(+1.39%)
Apr 20, 2021 33.17 33.19 32.63 32.74 53,135,744 -0.62(-1.87%)
Apr 19, 2021 33.45 33.55 33.25 33.37 32,978,204 -0.09(-0.28%)
Apr 16, 2021 33.52 33.58 33.31 33.46 41,381,772 +0.24(+0.71%)
Apr 15, 2021 33.33 33.37 32.91 33.23 58,683,584 -0.03(-0.09%)
Apr 14, 2021 32.97 33.49 32.92 33.25 46,610,276 +0.20(+0.60%)
Apr 13, 2021 33.18 33.22 32.88 33.05 42,246,084 -0.31(-0.93%)
Apr 12, 2021 33.29 33.38 33.22 33.37 47,000,696 +0.14(+0.43%)
Apr 09, 2021 33.17 33.24 32.98 33.23 42,458,856 +0.28(+0.86%)
Apr 08, 2021 32.81 32.98 32.58 32.94 42,232,240 +0.01(+0.03%)
Apr 07, 2021 32.87 33.01 32.71 32.93 40,881,608 +0.16(+0.49%)
Apr 06, 2021 32.76 32.92 32.65 32.77 43,730,168 -0.07(-0.20%)
Apr 05, 2021 32.93 32.99 32.73 32.84 54,787,300 +0.26(+0.78%)
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.