Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.09 62.37 60.87 61.88 222,533 +0.23(+0.37%)
Jul 29, 2021 60.71 62.13 60.31 61.65 267,371 +1.56(+2.60%)
Jul 28, 2021 59.31 61.06 58.31 60.09 244,834 +1.09(+1.84%)
Jul 27, 2021 59.73 60.17 58.21 59.01 312,515 -1.05(-1.74%)
Jul 26, 2021 62.63 62.63 59.73 60.06 396,765 -1.35(-2.20%)
Jul 23, 2021 64.17 64.17 59.75 61.41 254,611 -0.59(-0.96%)
Jul 22, 2021 63.02 63.51 61.55 62.00 237,128 -0.99(-1.57%)
Jul 21, 2021 62.19 63.18 61.72 62.99 258,630 +1.47(+2.39%)
Jul 20, 2021 59.32 62.11 58.84 61.52 334,574 +2.69(+4.56%)
Jul 19, 2021 59.02 60.07 58.08 58.83 337,203 -1.94(-3.18%)
Jul 16, 2021 62.61 63.13 60.61 60.77 263,366 -0.94(-1.52%)
Jul 15, 2021 62.02 63.05 61.42 61.70 273,714 -1.18(-1.88%)
Jul 14, 2021 64.02 64.42 62.48 62.89 183,014 -0.45(-0.72%)
Jul 13, 2021 64.23 64.69 63.24 63.34 144,943 -1.09(-1.69%)
Jul 12, 2021 63.92 64.73 62.92 64.43 247,988 +0.11(+0.17%)
Jul 09, 2021 63.03 64.64 62.57 64.32 239,944 +2.72(+4.42%)
Jul 08, 2021 61.31 63.25 60.66 61.60 200,002 -1.83(-2.88%)
Jul 07, 2021 62.40 64.14 62.21 63.42 255,574 +0.70(+1.12%)
Jul 06, 2021 64.57 64.57 61.77 62.72 204,310 -1.98(-3.07%)
Jul 02, 2021 65.05 65.82 64.56 64.71 152,364 -0.42(-0.65%)
Jul 01, 2021 64.88 65.58 63.93 65.13 164,172 +0.94(+1.46%)
Jun 30, 2021 62.71 64.58 62.41 64.19 202,270 +1.25(+1.99%)
Jun 29, 2021 63.24 63.70 62.56 62.94 116,414 +0.37(+0.58%)
Jun 28, 2021 63.52 63.52 61.70 62.57 140,003 -0.72(-1.14%)
Jun 25, 2021 63.75 64.39 63.04 63.29 677,708 -0.06(-0.09%)
Jun 24, 2021 62.34 63.49 61.88 63.35 197,370 +1.31(+2.12%)
Jun 23, 2021 62.87 62.98 61.85 62.04 167,656 +0.07(+0.11%)
Jun 22, 2021 61.46 62.37 60.84 61.97 222,777 -0.08(-0.13%)
Jun 21, 2021 59.80 62.41 59.78 62.05 226,829 +2.87(+4.85%)
Jun 18, 2021 60.59 61.54 58.99 59.18 569,500 -2.83(-4.57%)
Jun 17, 2021 65.23 65.47 60.72 62.01 313,280 -3.41(-5.21%)
Jun 16, 2021 64.86 65.67 63.89 65.42 205,682 +0.22(+0.33%)
Jun 15, 2021 64.79 65.35 63.72 65.20 169,447 +0.80(+1.24%)
Jun 14, 2021 65.25 65.73 63.84 64.40 216,217 -0.72(-1.11%)
Jun 11, 2021 64.50 65.35 64.50 65.12 201,871 +1.23(+1.93%)
Jun 10, 2021 64.51 65.28 63.46 63.89 177,805 -0.04(-0.06%)
Jun 09, 2021 65.72 65.72 63.89 63.93 140,421 -1.37(-2.10%)
Jun 08, 2021 63.79 65.60 62.93 65.30 235,906 +1.44(+2.25%)
Jun 07, 2021 63.89 64.35 63.25 63.86 318,525 +0.25(+0.39%)
Jun 04, 2021 64.61 64.67 62.94 63.61 234,027 -0.66(-1.03%)
Jun 03, 2021 64.23 64.65 63.07 64.27 207,853 -0.63(-0.97%)
Jun 02, 2021 66.77 66.86 64.78 64.90 328,226 -1.56(-2.34%)
Jun 01, 2021 65.16 66.54 64.79 66.46 310,347 +1.69(+2.60%)
May 28, 2021 64.92 64.93 63.38 64.78 285,310 +0.24(+0.37%)
May 27, 2021 64.79 65.13 64.00 64.54 229,617 +0.69(+1.08%)
May 26, 2021 63.06 64.32 62.96 63.85 224,491 +0.73(+1.16%)
May 25, 2021 64.09 65.37 62.89 63.12 210,339 -0.71(-1.11%)
May 24, 2021 63.69 64.35 62.62 63.83 159,682 +0.37(+0.59%)
May 21, 2021 63.77 64.29 63.14 63.45 210,168 +0.57(+0.91%)
May 20, 2021 62.57 62.91 61.36 62.88 183,601 +0.12(+0.19%)
May 19, 2021 62.70 63.02 60.74 62.76 326,732 -1.06(-1.65%)
May 18, 2021 66.00 66.00 63.75 63.82 405,866 -2.02(-3.07%)
May 17, 2021 64.72 65.94 63.43 65.84 222,848 +0.89(+1.37%)
May 14, 2021 64.38 65.45 63.24 64.95 276,015 +1.00(+1.56%)
May 13, 2021 61.54 64.40 60.75 63.96 234,011 +1.92(+3.10%)
May 12, 2021 64.70 65.34 61.76 62.03 578,979 -3.05(-4.68%)
May 11, 2021 65.39 65.57 62.24 65.08 517,438 +0.00(+0.00%)
May 10, 2021 66.90 67.12 65.08 65.08 446,179 -1.67(-2.50%)
May 07, 2021 63.69 67.10 63.47 66.75 364,542 +2.41(+3.74%)
May 06, 2021 62.60 64.47 61.48 64.34 440,011 +2.00(+3.21%)
May 05, 2021 62.60 63.06 60.74 62.34 290,622 +0.34(+0.54%)
May 04, 2021 61.55 62.56 60.25 62.00 412,915 +0.05(+0.08%)
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.