Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 71.56 72.54 70.30 70.86 795,982 -0.98(-1.36%)
Jul 29, 2021 69.79 71.98 69.28 71.84 631,100 +3.46(+5.06%)
Jul 28, 2021 69.18 69.54 65.77 68.38 733,279 -0.39(-0.57%)
Jul 27, 2021 67.47 69.18 66.80 68.77 841,838 +0.93(+1.37%)
Jul 26, 2021 68.60 69.58 67.40 67.84 597,043 -0.47(-0.69%)
Jul 23, 2021 67.22 68.60 66.31 68.31 781,036 +1.81(+2.71%)
Jul 22, 2021 66.57 67.42 65.22 66.51 766,158 +0.17(+0.25%)
Jul 21, 2021 66.83 67.26 66.13 66.34 965,170 +0.46(+0.69%)
Jul 20, 2021 64.49 67.24 64.49 65.88 1,260,979 +1.73(+2.70%)
Jul 19, 2021 64.18 65.05 62.89 64.15 938,307 -1.87(-2.83%)
Jul 16, 2021 68.20 68.61 65.44 66.02 1,735,088 -2.00(-2.94%)
Jul 15, 2021 67.96 69.27 67.48 68.02 709,989 -0.19(-0.27%)
Jul 14, 2021 69.43 70.27 68.11 68.21 601,821 -0.61(-0.89%)
Jul 13, 2021 68.84 69.52 67.81 68.82 666,936 -0.49(-0.71%)
Jul 12, 2021 67.82 69.40 67.29 69.32 538,642 +0.59(+0.85%)
Jul 09, 2021 68.25 69.10 67.82 68.73 418,744 +2.01(+3.01%)
Jul 08, 2021 67.07 67.83 65.42 66.72 590,122 -1.82(-2.66%)
Jul 07, 2021 68.09 69.11 67.67 68.54 750,294 +0.13(+0.19%)
Jul 06, 2021 69.07 69.16 67.12 68.41 761,820 -0.65(-0.94%)
Jul 02, 2021 70.08 70.33 68.94 69.07 614,743 -1.96(-2.76%)
Jul 01, 2021 69.94 71.58 69.61 71.03 960,242 +1.86(+2.69%)
Jun 30, 2021 69.04 69.50 68.50 69.17 724,414 +0.02(+0.03%)
Jun 29, 2021 68.77 69.23 67.62 69.15 829,846 +0.53(+0.77%)
Jun 28, 2021 69.74 69.97 67.07 68.62 770,992 -1.41(-2.02%)
Jun 25, 2021 68.92 70.25 68.46 70.03 887,732 +1.14(+1.66%)
Jun 24, 2021 68.55 69.00 67.50 68.89 361,132 +0.63(+0.93%)
Jun 23, 2021 68.38 69.53 67.87 68.26 484,016 -0.03(-0.04%)
Jun 22, 2021 68.78 69.38 67.99 68.28 551,713 -0.49(-0.72%)
Jun 21, 2021 67.80 68.85 67.64 68.78 383,762 +1.99(+2.98%)
Jun 18, 2021 67.72 68.13 66.67 66.79 737,501 -1.95(-2.84%)
Jun 17, 2021 71.46 72.06 67.72 68.74 749,480 -2.72(-3.80%)
Jun 16, 2021 72.70 73.14 71.31 71.46 771,819 -1.54(-2.10%)
Jun 15, 2021 70.99 73.21 70.63 72.99 567,729 +2.03(+2.86%)
Jun 14, 2021 73.90 73.90 70.75 70.96 789,817 -2.94(-3.98%)
Jun 11, 2021 72.93 74.08 72.81 73.90 524,633 +1.34(+1.85%)
Jun 10, 2021 74.22 74.82 72.55 72.56 566,685 -1.49(-2.01%)
Jun 09, 2021 75.38 75.50 73.59 74.05 629,564 -1.33(-1.77%)
Jun 08, 2021 74.68 75.71 73.47 75.38 388,272 +0.78(+1.05%)
Jun 07, 2021 75.15 75.51 74.04 74.60 555,587 -0.41(-0.55%)
Jun 04, 2021 77.66 77.66 74.51 75.01 578,150 -2.10(-2.73%)
Jun 03, 2021 76.17 77.60 75.42 77.12 368,741 +0.54(+0.70%)
Jun 02, 2021 78.88 78.88 76.23 76.58 530,929 -1.81(-2.30%)
Jun 01, 2021 77.09 78.48 76.62 78.38 436,601 +2.27(+2.98%)
May 28, 2021 76.96 76.96 74.65 76.11 349,155 -0.76(-0.99%)
May 27, 2021 77.05 78.04 76.68 76.87 770,384 +0.77(+1.01%)
May 26, 2021 74.99 76.31 74.03 76.10 565,817 +1.16(+1.55%)
May 25, 2021 75.72 76.54 74.72 74.94 668,353 -1.00(-1.32%)
May 24, 2021 75.81 76.29 74.91 75.94 312,402 +0.57(+0.75%)
May 21, 2021 75.26 75.95 74.86 75.37 470,409 +0.53(+0.71%)
May 20, 2021 76.82 76.84 74.38 74.84 587,642 -2.53(-3.27%)
May 19, 2021 76.61 78.13 75.55 77.38 551,191 -1.08(-1.38%)
May 18, 2021 80.15 80.40 78.39 78.46 466,839 -1.39(-1.74%)
May 17, 2021 78.59 80.09 78.23 79.84 362,569 +1.16(+1.48%)
May 14, 2021 79.01 79.32 78.03 78.68 588,035 +0.27(+0.34%)
May 13, 2021 76.05 78.97 76.05 78.41 661,320 +3.11(+4.14%)
May 12, 2021 77.44 77.90 74.67 75.30 690,152 -2.72(-3.48%)
May 11, 2021 78.43 78.88 75.82 78.01 659,490 -1.96(-2.45%)
May 10, 2021 80.89 82.84 79.95 79.97 484,525 -0.63(-0.78%)
May 07, 2021 79.73 80.78 79.18 80.60 485,259 +0.16(+0.20%)
May 06, 2021 79.26 80.45 77.58 80.44 494,813 +1.18(+1.49%)
May 05, 2021 78.06 79.42 75.96 79.26 838,425 +3.56(+4.70%)
May 04, 2021 74.30 75.76 73.96 75.70 596,391 +1.52(+2.06%)
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.