Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.47 60.53 58.87 59.21 1,567,900 -0.63(-1.05%)
Jul 29, 2021 59.62 60.30 59.11 59.84 1,704,685 +0.85(+1.45%)
Jul 28, 2021 58.81 59.65 57.68 58.99 1,503,946 +0.66(+1.14%)
Jul 27, 2021 57.61 58.74 57.23 58.32 921,724 -0.10(-0.18%)
Jul 26, 2021 58.19 59.24 58.06 58.43 1,123,911 +0.63(+1.09%)
Jul 23, 2021 58.64 59.33 57.64 57.80 1,478,703 -0.09(-0.15%)
Jul 22, 2021 58.81 58.88 57.30 57.88 1,081,971 -1.10(-1.86%)
Jul 21, 2021 57.05 60.19 57.05 58.98 1,749,612 +2.35(+4.16%)
Jul 20, 2021 54.52 57.69 54.52 56.62 2,159,902 +1.84(+3.35%)
Jul 19, 2021 55.78 56.38 54.39 54.79 1,904,614 -2.70(-4.70%)
Jul 16, 2021 59.99 60.07 57.30 57.49 1,595,046 -2.04(-3.42%)
Jul 15, 2021 58.49 60.04 58.06 59.52 1,147,371 +0.38(+0.64%)
Jul 14, 2021 59.57 60.48 57.69 59.14 1,724,902 -0.31(-0.52%)
Jul 13, 2021 59.92 60.11 58.79 59.45 1,251,175 -0.73(-1.22%)
Jul 12, 2021 58.82 60.50 58.27 60.19 1,063,565 +0.47(+0.78%)
Jul 09, 2021 58.74 59.85 58.12 59.72 1,594,028 +2.38(+4.15%)
Jul 08, 2021 57.43 58.15 56.81 57.34 1,773,983 -1.36(-2.32%)
Jul 07, 2021 58.69 59.64 58.30 58.70 2,004,270 -0.87(-1.46%)
Jul 06, 2021 61.32 61.32 59.05 59.57 1,388,186 -2.29(-3.69%)
Jul 02, 2021 61.98 62.22 61.23 61.86 1,044,803 -0.39(-0.62%)
Jul 01, 2021 62.16 62.54 61.46 62.25 1,095,982 +0.72(+1.18%)
Jun 30, 2021 61.06 61.81 61.02 61.52 899,080 +0.28(+0.45%)
Jun 29, 2021 62.40 62.83 60.90 61.25 779,669 -0.62(-1.00%)
Jun 28, 2021 63.13 63.19 61.60 61.87 1,152,856 -1.67(-2.63%)
Jun 25, 2021 62.94 63.83 62.27 63.54 2,174,771 +1.10(+1.77%)
Jun 24, 2021 61.88 62.75 61.38 62.44 1,427,629 +0.83(+1.34%)
Jun 23, 2021 61.36 62.22 61.09 61.61 1,091,221 +0.65(+1.06%)
Jun 22, 2021 60.85 61.55 60.02 60.96 1,018,753 +0.00(+0.00%)
Jun 21, 2021 59.60 61.00 59.40 60.96 1,423,624 +2.22(+3.79%)
Jun 18, 2021 59.18 59.93 58.24 58.74 3,735,658 -1.66(-2.76%)
Jun 17, 2021 64.76 64.83 60.37 60.40 2,489,949 -3.87(-6.02%)
Jun 16, 2021 62.43 65.01 61.53 64.27 3,130,729 +1.31(+2.08%)
Jun 15, 2021 62.44 63.57 62.05 62.96 1,277,972 +0.68(+1.09%)
Jun 14, 2021 63.08 63.59 61.76 62.28 2,020,967 -0.77(-1.22%)
Jun 11, 2021 63.23 63.77 62.79 63.05 2,684,962 +0.03(+0.05%)
Jun 10, 2021 65.91 66.14 62.89 63.01 1,850,743 -2.02(-3.10%)
Jun 09, 2021 65.09 65.63 64.52 65.03 1,863,294 -0.91(-1.37%)
Jun 08, 2021 65.71 66.32 64.74 65.94 1,859,791 -0.44(-0.67%)
Jun 07, 2021 66.87 67.04 65.96 66.38 1,404,573 -0.21(-0.32%)
Jun 04, 2021 67.15 67.15 65.75 66.59 1,464,251 -0.40(-0.60%)
Jun 03, 2021 67.04 67.91 66.77 67.00 2,020,430 -0.04(-0.06%)
Jun 02, 2021 67.88 67.88 66.65 67.04 1,237,460 -0.47(-0.70%)
Jun 01, 2021 67.93 68.23 67.06 67.51 1,375,413 +0.44(+0.66%)
May 28, 2021 67.30 67.34 66.35 67.06 1,063,815 -0.19(-0.28%)
May 27, 2021 67.18 67.36 66.46 67.25 1,310,855 +1.36(+2.06%)
May 26, 2021 64.82 65.99 64.70 65.89 1,075,337 +1.10(+1.70%)
May 25, 2021 66.25 67.07 64.77 64.79 1,854,452 -1.21(-1.84%)
May 24, 2021 66.29 66.64 65.59 66.00 1,359,892 -0.32(-0.49%)
May 21, 2021 65.92 67.03 65.88 66.33 1,213,104 +0.89(+1.36%)
May 20, 2021 65.84 65.98 64.76 65.44 1,084,459 -0.44(-0.66%)
May 19, 2021 65.68 65.93 64.28 65.88 1,914,325 -0.62(-0.94%)
May 18, 2021 67.68 68.18 66.42 66.50 1,767,110 -1.56(-2.28%)
May 17, 2021 67.38 68.19 66.82 68.06 1,167,922 +0.19(+0.28%)
May 14, 2021 67.03 68.06 66.84 67.87 1,172,820 +1.10(+1.65%)
May 13, 2021 64.54 67.19 64.45 66.76 1,387,634 +1.62(+2.49%)
May 12, 2021 67.01 67.46 64.81 65.14 1,956,063 -0.72(-1.09%)
May 11, 2021 66.52 67.92 65.58 65.86 1,875,976 -0.61(-0.91%)
May 10, 2021 67.92 68.22 66.43 66.47 1,580,730 -0.67(-1.01%)
May 07, 2021 65.35 67.35 64.94 67.14 1,465,364 +0.44(+0.67%)
May 06, 2021 66.32 66.71 65.57 66.70 1,756,697 +0.37(+0.55%)
May 05, 2021 66.09 67.17 64.45 66.33 1,768,984 +0.90(+1.37%)
May 04, 2021 63.23 65.46 62.66 65.43 1,861,788 +1.39(+2.17%)
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.