Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.07 70.97 69.42 69.63 3,247,140 -0.83(-1.17%)
Jul 29, 2021 70.01 71.32 69.80 70.46 2,326,733 +1.34(+1.94%)
Jul 28, 2021 69.46 69.90 68.38 69.11 1,648,125 +0.06(+0.08%)
Jul 27, 2021 68.42 69.36 68.12 69.06 2,135,804 +0.25(+0.37%)
Jul 26, 2021 68.01 69.09 68.01 68.81 1,387,797 +0.42(+0.62%)
Jul 23, 2021 67.82 68.66 67.50 68.38 2,084,150 +0.85(+1.26%)
Jul 22, 2021 68.64 68.64 67.38 67.53 2,017,501 -1.23(-1.79%)
Jul 21, 2021 68.83 69.78 68.67 68.76 3,006,030 +0.56(+0.83%)
Jul 20, 2021 66.36 68.66 66.27 68.20 3,892,626 +2.06(+3.12%)
Jul 19, 2021 65.62 66.27 64.66 66.13 4,843,676 -1.04(-1.55%)
Jul 16, 2021 68.78 68.78 66.96 67.17 2,830,773 -0.95(-1.39%)
Jul 15, 2021 68.23 68.77 67.61 68.12 2,639,119 -0.59(-0.86%)
Jul 14, 2021 68.97 69.86 68.66 68.71 1,810,058 -0.08(-0.12%)
Jul 13, 2021 70.28 70.30 68.59 68.80 2,325,088 -1.80(-2.55%)
Jul 12, 2021 70.63 71.06 70.29 70.60 2,137,589 -0.85(-1.20%)
Jul 09, 2021 70.64 71.81 70.22 71.45 1,706,943 +1.74(+2.49%)
Jul 08, 2021 69.67 70.16 68.98 69.72 2,337,111 -0.53(-0.75%)
Jul 07, 2021 70.73 71.00 69.70 70.24 2,223,908 -0.46(-0.65%)
Jul 06, 2021 71.65 71.98 70.66 70.70 4,745,955 -1.17(-1.63%)
Jul 02, 2021 72.16 72.30 71.78 71.87 3,196,350 -0.22(-0.30%)
Jul 01, 2021 72.79 73.09 71.86 72.09 2,750,909 -0.43(-0.60%)
Jun 30, 2021 70.60 72.62 70.51 72.52 3,072,473 +1.93(+2.74%)
Jun 29, 2021 71.28 71.63 70.55 70.59 1,922,906 -0.50(-0.71%)
Jun 28, 2021 71.87 71.87 70.62 71.09 3,409,128 -0.76(-1.06%)
Jun 25, 2021 72.12 72.45 71.71 71.86 4,193,491 -0.18(-0.25%)
Jun 24, 2021 72.31 72.44 71.81 72.04 1,706,892 -0.04(-0.05%)
Jun 23, 2021 71.99 72.63 71.73 72.07 1,313,766 +0.13(+0.18%)
Jun 22, 2021 71.96 72.50 70.86 71.94 2,846,248 -0.21(-0.30%)
Jun 21, 2021 70.33 72.19 70.03 72.16 3,234,815 +2.47(+3.55%)
Jun 18, 2021 69.92 70.38 69.21 69.69 5,005,291 -1.24(-1.75%)
Jun 17, 2021 72.54 72.61 70.61 70.93 2,259,139 -1.31(-1.81%)
Jun 16, 2021 73.79 73.94 72.20 72.23 2,007,417 -1.66(-2.25%)
Jun 15, 2021 74.27 74.47 73.79 73.89 1,538,248 -0.17(-0.23%)
Jun 14, 2021 74.72 74.91 73.50 74.06 1,473,114 -0.44(-0.59%)
Jun 11, 2021 73.87 74.57 73.57 74.50 1,716,026 +0.88(+1.19%)
Jun 10, 2021 74.05 74.25 73.12 73.62 1,935,141 -0.49(-0.67%)
Jun 09, 2021 75.11 75.15 74.03 74.12 1,998,318 -0.79(-1.06%)
Jun 08, 2021 74.41 75.11 74.31 74.91 3,380,799 +0.45(+0.60%)
Jun 07, 2021 74.49 74.80 73.74 74.46 2,712,587 +0.21(+0.28%)
Jun 04, 2021 75.13 75.37 73.72 74.26 2,103,964 -0.63(-0.85%)
Jun 03, 2021 74.96 75.17 74.11 74.89 2,476,797 -0.36(-0.48%)
Jun 02, 2021 76.07 76.60 74.96 75.25 2,740,143 -0.72(-0.95%)
Jun 01, 2021 76.26 76.44 75.45 75.97 1,602,540 +0.42(+0.56%)
May 28, 2021 75.05 75.66 74.90 75.55 1,776,168 +0.52(+0.70%)
May 27, 2021 75.98 76.25 74.89 75.03 4,075,205 -0.61(-0.80%)
May 26, 2021 75.93 76.36 75.54 75.64 3,041,128 -0.39(-0.52%)
May 25, 2021 75.02 77.44 74.86 76.03 2,734,225 +1.06(+1.42%)
May 24, 2021 75.49 75.76 74.48 74.97 2,877,575 -0.13(-0.17%)
May 21, 2021 75.23 75.83 74.39 75.10 4,315,690 +0.32(+0.42%)
May 20, 2021 75.64 77.03 73.16 74.78 5,839,407 -0.90(-1.20%)
May 19, 2021 76.64 76.76 75.42 75.68 2,103,752 -1.65(-2.13%)
May 18, 2021 78.35 78.80 77.30 77.33 1,966,875 -1.14(-1.45%)
May 17, 2021 78.67 78.93 77.74 78.47 1,461,477 +0.12(+0.15%)
May 14, 2021 77.77 78.69 77.60 78.35 1,588,800 +0.82(+1.06%)
May 13, 2021 76.02 78.01 76.02 77.53 1,572,638 +1.31(+1.71%)
May 12, 2021 77.93 78.53 76.08 76.22 2,415,758 -2.11(-2.69%)
May 11, 2021 79.34 79.64 77.57 78.33 2,082,710 -1.55(-1.94%)
May 10, 2021 80.68 80.79 79.67 79.88 1,735,555 -0.58(-0.72%)
May 07, 2021 79.51 80.90 79.11 80.46 2,495,159 +0.82(+1.03%)
May 06, 2021 77.31 79.78 77.31 79.64 3,368,320 +2.18(+2.82%)
May 05, 2021 77.84 78.44 76.72 77.46 2,210,195 -0.13(-0.17%)
May 04, 2021 76.92 78.11 76.12 77.59 3,397,670 -0.80(-1.02%)
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.