Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.94 65.33 63.94 65.20 905,393 +0.73(+1.13%)
Jul 29, 2021 65.35 65.35 63.69 64.47 469,649 +0.15(+0.23%)
Jul 28, 2021 64.56 65.31 63.51 64.32 549,899 -0.20(-0.31%)
Jul 27, 2021 65.81 65.81 64.30 64.52 682,190 -1.65(-2.49%)
Jul 26, 2021 64.92 67.14 64.92 66.17 514,679 +1.62(+2.51%)
Jul 23, 2021 64.24 64.74 63.41 64.55 342,619 +0.03(+0.05%)
Jul 22, 2021 66.26 66.26 63.39 64.52 699,192 -1.51(-2.29%)
Jul 21, 2021 64.79 66.54 64.12 66.03 935,197 +3.24(+5.16%)
Jul 20, 2021 62.95 64.26 62.59 62.79 1,243,697 -0.56(-0.88%)
Jul 19, 2021 63.66 64.90 62.37 63.35 1,322,723 -2.73(-4.13%)
Jul 16, 2021 68.59 68.83 65.91 66.08 733,064 -1.75(-2.58%)
Jul 15, 2021 68.14 69.48 67.21 67.83 610,315 -1.17(-1.70%)
Jul 14, 2021 74.15 74.66 68.76 69.00 1,017,211 -4.56(-6.20%)
Jul 13, 2021 74.00 75.06 73.10 73.56 725,486 -0.72(-0.97%)
Jul 12, 2021 73.28 76.39 72.34 74.28 1,323,099 +0.14(+0.19%)
Jul 09, 2021 73.18 74.48 72.00 74.14 1,032,456 +2.14(+2.97%)
Jul 08, 2021 69.04 73.29 69.04 72.00 1,151,395 +1.46(+2.07%)
Jul 07, 2021 70.61 71.72 69.04 70.54 620,536 -0.24(-0.34%)
Jul 06, 2021 73.71 73.71 70.68 70.78 1,352,222 -2.93(-3.98%)
Jul 02, 2021 73.16 74.50 72.80 73.71 1,045,539 -0.17(-0.23%)
Jul 01, 2021 74.30 74.97 72.75 73.88 1,277,085 +1.43(+1.97%)
Jun 30, 2021 70.41 72.75 69.60 72.45 1,932,217 +2.52(+3.60%)
Jun 29, 2021 71.52 71.75 69.89 69.93 980,909 -0.67(-0.95%)
Jun 28, 2021 72.58 72.58 69.45 70.60 1,177,263 -2.45(-3.35%)
Jun 25, 2021 70.76 73.09 70.13 73.05 1,924,761 +2.51(+3.56%)
Jun 24, 2021 70.10 71.60 69.13 70.54 963,288 +0.68(+0.97%)
Jun 23, 2021 69.32 70.76 69.19 69.86 942,182 +1.42(+2.07%)
Jun 22, 2021 67.97 69.10 67.33 68.44 698,224 +0.33(+0.48%)
Jun 21, 2021 65.78 68.17 65.30 68.11 848,360 +3.44(+5.32%)
Jun 18, 2021 63.75 65.68 65.68 64.67 1,649,704 -1.01(-1.54%)
Jun 17, 2021 69.90 69.90 65.39 65.68 1,344,053 -4.08(-5.85%)
Jun 16, 2021 70.65 70.65 68.57 69.76 718,240 -0.86(-1.22%)
Jun 15, 2021 69.69 70.92 68.81 70.62 1,312,654 +0.81(+1.16%)
Jun 14, 2021 71.86 72.71 69.78 69.81 906,946 -1.74(-2.43%)
Jun 11, 2021 72.68 73.40 71.49 71.55 1,518,778 -0.43(-0.60%)
Jun 10, 2021 72.60 73.23 70.88 71.98 953,395 +0.38(+0.53%)
Jun 09, 2021 71.24 72.61 70.50 71.60 837,180 +0.75(+1.06%)
Jun 08, 2021 69.33 70.89 68.31 70.85 930,572 +0.38(+0.54%)
Jun 07, 2021 71.26 71.99 70.15 70.47 1,152,978 -0.79(-1.11%)
Jun 04, 2021 72.29 72.63 69.53 71.26 1,434,191 -0.41(-0.57%)
Jun 03, 2021 70.21 71.71 69.65 71.67 2,423,955 +0.71(+1.00%)
Jun 02, 2021 68.48 71.43 67.48 70.96 2,187,318 +2.79(+4.09%)
Jun 01, 2021 68.57 70.15 67.23 68.17 2,217,245 +0.42(+0.62%)
May 28, 2021 67.14 67.78 66.79 67.75 1,339,503 +0.61(+0.91%)
May 27, 2021 67.96 68.43 67.07 67.14 2,325,969 -0.16(-0.24%)
May 26, 2021 65.08 67.54 64.62 67.30 4,640,947 +1.68(+2.56%)
May 25, 2021 65.50 66.56 64.70 65.62 5,224,732 -0.52(-0.79%)
May 24, 2021 68.00 68.67 63.52 66.14 9,715,352 -5.05(-7.09%)
May 21, 2021 72.70 73.06 71.07 71.19 640,536 -0.36(-0.50%)
May 20, 2021 70.84 71.66 69.43 71.55 716,352 +0.55(+0.77%)
May 19, 2021 70.18 71.45 68.84 71.00 809,409 -1.52(-2.10%)
May 18, 2021 74.29 74.92 72.42 72.52 808,987 -1.73(-2.33%)
May 17, 2021 71.41 74.42 71.28 74.25 950,578 +2.76(+3.86%)
May 14, 2021 69.25 72.09 69.22 71.49 982,441 +3.58(+5.27%)
May 13, 2021 69.20 70.67 67.12 67.91 1,133,188 -2.92(-4.12%)
May 12, 2021 70.24 73.96 69.96 70.83 1,660,640 +1.33(+1.91%)
May 11, 2021 68.15 71.06 66.44 69.50 1,203,658 -0.75(-1.07%)
May 10, 2021 71.71 73.91 70.19 70.25 1,683,158 -0.41(-0.58%)
May 07, 2021 67.87 70.69 66.77 70.66 1,301,398 +1.64(+2.38%)
May 06, 2021 68.41 70.36 66.09 69.02 1,562,326 -1.35(-1.92%)
May 05, 2021 69.39 71.01 67.44 70.37 1,178,111 +3.21(+4.78%)
May 04, 2021 67.50 68.35 65.63 67.16 900,761 -0.06(-0.09%)
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.