Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 60.27 60.80 59.67 60.00 20,373,260 -0.60(-1.00%)
Jul 29, 2021 60.52 61.28 60.25 60.61 25,268,868 +0.63(+1.04%)
Jul 28, 2021 60.17 60.43 59.44 59.98 23,015,684 +0.11(+0.18%)
Jul 27, 2021 59.08 60.25 58.82 59.88 19,443,522 +0.19(+0.31%)
Jul 26, 2021 58.54 59.75 58.54 59.69 18,650,508 +0.93(+1.59%)
Jul 23, 2021 59.45 59.68 58.59 58.76 15,263,011 -0.19(-0.33%)
Jul 22, 2021 59.67 59.71 58.49 58.95 18,760,844 -0.85(-1.41%)
Jul 21, 2021 59.02 60.11 58.95 59.80 26,669,204 +1.41(+2.41%)
Jul 20, 2021 57.41 58.82 57.06 58.39 23,354,142 +1.07(+1.86%)
Jul 19, 2021 57.73 58.19 56.69 57.32 37,821,444 -1.60(-2.72%)
Jul 16, 2021 60.52 60.56 58.50 58.92 21,899,976 -1.37(-2.26%)
Jul 15, 2021 59.49 60.80 59.40 60.29 21,449,796 +0.25(+0.41%)
Jul 14, 2021 61.65 62.34 59.41 60.04 41,195,864 -0.18(-0.29%)
Jul 13, 2021 60.84 61.20 59.91 60.22 21,526,274 -0.94(-1.54%)
Jul 12, 2021 59.60 61.29 59.28 61.16 22,246,230 +0.87(+1.45%)
Jul 09, 2021 59.99 60.35 59.58 60.29 21,451,018 +1.51(+2.58%)
Jul 08, 2021 58.53 59.14 57.91 58.77 28,108,764 -1.06(-1.77%)
Jul 07, 2021 59.64 60.22 59.24 59.83 21,958,762 -0.25(-0.41%)
Jul 06, 2021 61.75 61.82 59.77 60.08 28,009,346 -1.94(-3.12%)
Jul 02, 2021 62.54 62.64 61.75 62.02 15,017,830 -0.53(-0.84%)
Jul 01, 2021 62.61 62.72 62.05 62.54 14,287,053 +0.23(+0.37%)
Jun 30, 2021 61.37 62.37 61.16 62.31 21,005,566 +0.94(+1.54%)
Jun 29, 2021 61.78 63.06 61.28 61.37 32,574,940 -1.61(-2.56%)
Jun 28, 2021 62.82 63.13 62.06 62.98 20,036,518 -0.04(-0.06%)
Jun 25, 2021 62.93 63.28 61.53 63.02 30,345,344 +0.20(+0.32%)
Jun 24, 2021 61.95 63.13 61.61 62.82 27,120,170 +1.47(+2.40%)
Jun 23, 2021 61.09 61.70 60.84 61.35 22,405,446 +0.61(+1.00%)
Jun 22, 2021 60.69 61.13 59.69 60.74 24,479,636 +0.45(+0.75%)
Jun 21, 2021 60.28 60.85 59.79 60.29 34,372,620 +0.74(+1.24%)
Jun 18, 2021 60.32 60.55 59.13 59.55 50,660,608 -1.10(-1.82%)
Jun 17, 2021 63.65 63.95 60.03 60.65 55,088,396 -2.29(-3.64%)
Jun 16, 2021 64.08 64.29 61.79 62.94 60,532,920 -2.08(-3.20%)
Jun 15, 2021 66.10 66.36 64.53 65.02 28,594,156 -1.18(-1.78%)
Jun 14, 2021 67.48 67.62 65.77 66.20 20,800,368 -1.16(-1.73%)
Jun 11, 2021 67.82 67.99 67.03 67.36 20,485,982 -0.36(-0.53%)
Jun 10, 2021 69.62 69.84 67.67 67.72 17,343,818 -1.10(-1.60%)
Jun 09, 2021 69.29 69.39 68.49 68.82 15,749,142 -0.83(-1.19%)
Jun 08, 2021 68.96 69.95 68.45 69.65 17,469,484 -0.20(-0.29%)
Jun 07, 2021 70.13 70.15 69.59 69.85 14,383,151 -0.16(-0.23%)
Jun 04, 2021 70.30 70.35 69.41 70.01 15,675,908 -0.12(-0.18%)
Jun 03, 2021 70.18 70.71 69.95 70.14 25,268,018 -0.20(-0.29%)
Jun 02, 2021 70.55 70.72 69.91 70.34 17,354,568 +0.09(+0.13%)
Jun 01, 2021 70.01 70.54 69.88 70.25 17,538,060 +0.92(+1.33%)
May 28, 2021 69.28 69.55 68.62 69.33 16,342,828 -0.04(-0.06%)
May 27, 2021 69.30 69.68 68.66 69.37 19,830,116 +1.09(+1.60%)
May 26, 2021 68.00 68.62 67.54 68.28 17,303,948 +0.21(+0.31%)
May 25, 2021 68.88 69.83 67.99 68.07 22,724,070 -0.66(-0.96%)
May 24, 2021 68.55 69.01 68.23 68.73 19,017,724 +0.33(+0.49%)
May 21, 2021 67.38 68.53 67.30 68.39 21,055,504 +1.28(+1.90%)
May 20, 2021 67.09 67.50 66.38 67.12 17,307,714 -0.23(-0.34%)
May 19, 2021 66.60 67.51 65.82 67.34 26,417,000 -0.14(-0.21%)
May 18, 2021 68.15 68.43 67.45 67.49 15,584,736 -0.70(-1.03%)
May 17, 2021 67.23 68.23 67.03 68.19 16,661,796 +0.76(+1.12%)
May 14, 2021 66.66 67.62 66.64 67.43 16,034,407 +1.12(+1.69%)
May 13, 2021 65.07 66.83 65.00 66.31 21,145,638 +0.93(+1.43%)
May 12, 2021 66.89 67.29 65.09 65.38 22,759,410 -0.56(-0.85%)
May 11, 2021 65.59 66.56 65.10 65.94 24,448,228 -0.23(-0.35%)
May 10, 2021 66.38 67.68 66.16 66.17 22,282,870 +0.04(+0.07%)
May 07, 2021 64.68 66.15 64.49 66.13 19,230,110 +0.26(+0.40%)
May 06, 2021 64.86 66.01 64.67 65.86 22,260,016 +0.94(+1.45%)
May 05, 2021 64.38 65.01 63.22 64.92 22,063,614 +1.22(+1.91%)
May 04, 2021 62.75 63.77 62.21 63.71 26,190,124 +0.55(+0.86%)
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.