Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 60.36 61.44 59.75 60.10 1,544,795 -0.64(-1.05%)
Jul 29, 2021 60.52 61.20 59.99 60.74 1,679,565 +0.87(+1.45%)
Jul 28, 2021 59.69 60.54 58.55 59.87 1,481,784 +0.67(+1.14%)
Jul 27, 2021 58.47 59.61 58.08 59.19 908,141 -0.10(-0.18%)
Jul 26, 2021 59.06 60.13 58.93 59.30 1,107,349 +0.64(+1.09%)
Jul 23, 2021 59.52 60.22 58.50 58.66 1,456,912 -0.09(-0.15%)
Jul 22, 2021 59.68 59.76 58.16 58.75 1,066,027 -1.11(-1.86%)
Jul 21, 2021 57.91 61.09 57.91 59.86 1,723,829 +2.39(+4.16%)
Jul 20, 2021 55.33 58.56 55.33 57.47 2,128,072 +1.86(+3.35%)
Jul 19, 2021 56.61 57.22 55.20 55.61 1,876,547 -2.74(-4.70%)
Jul 16, 2021 60.88 60.97 58.16 58.35 1,571,541 -2.07(-3.42%)
Jul 15, 2021 59.36 60.94 58.93 60.41 1,130,463 +0.39(+0.64%)
Jul 14, 2021 60.46 61.38 58.56 60.03 1,699,483 -0.32(-0.52%)
Jul 13, 2021 60.81 61.01 59.67 60.34 1,232,737 -0.74(-1.22%)
Jul 12, 2021 59.70 61.40 59.14 61.09 1,047,892 +0.47(+0.78%)
Jul 09, 2021 59.62 60.74 58.99 60.61 1,570,538 +2.42(+4.15%)
Jul 08, 2021 58.28 59.02 57.66 58.20 1,747,841 -1.38(-2.32%)
Jul 07, 2021 59.57 60.53 59.18 59.58 1,974,735 -0.88(-1.46%)
Jul 06, 2021 62.24 62.24 59.93 60.46 1,367,729 -2.32(-3.69%)
Jul 02, 2021 62.91 63.15 62.14 62.78 1,029,406 -0.39(-0.62%)
Jul 01, 2021 63.09 63.47 62.38 63.18 1,079,832 +0.74(+1.18%)
Jun 30, 2021 61.97 62.74 61.93 62.44 885,831 +0.28(+0.45%)
Jun 29, 2021 63.33 63.77 61.81 62.16 768,180 -0.63(-1.00%)
Jun 28, 2021 64.07 64.14 62.52 62.79 1,135,867 -1.70(-2.63%)
Jun 25, 2021 63.88 64.79 63.20 64.49 2,142,723 +1.12(+1.77%)
Jun 24, 2021 62.81 63.69 62.30 63.37 1,406,591 +0.84(+1.34%)
Jun 23, 2021 62.28 63.15 62.00 62.53 1,075,141 +0.66(+1.06%)
Jun 22, 2021 61.76 62.47 60.92 61.87 1,003,740 +0.00(+0.00%)
Jun 21, 2021 60.49 61.92 60.29 61.87 1,402,645 +2.26(+3.79%)
Jun 18, 2021 60.07 60.82 59.12 59.61 3,680,608 -1.69(-2.76%)
Jun 17, 2021 65.73 65.80 61.28 61.30 2,453,256 -3.93(-6.02%)
Jun 16, 2021 63.36 65.98 62.45 65.23 3,084,593 +1.33(+2.08%)
Jun 15, 2021 63.38 64.53 62.98 63.90 1,259,139 +0.69(+1.09%)
Jun 14, 2021 64.03 64.54 62.68 63.21 1,991,186 -0.78(-1.22%)
Jun 11, 2021 64.17 64.72 63.73 63.99 2,645,395 +0.03(+0.05%)
Jun 10, 2021 66.90 67.13 63.84 63.96 1,823,470 -2.05(-3.10%)
Jun 09, 2021 66.06 66.61 65.48 66.00 1,835,836 -0.92(-1.37%)
Jun 08, 2021 66.70 67.31 65.71 66.92 1,832,385 -0.45(-0.67%)
Jun 07, 2021 67.87 68.04 66.95 67.37 1,383,875 -0.22(-0.32%)
Jun 04, 2021 68.15 68.15 66.73 67.59 1,442,673 -0.41(-0.60%)
Jun 03, 2021 68.04 68.93 67.77 68.00 1,990,656 -0.04(-0.06%)
Jun 02, 2021 68.89 68.89 67.64 68.04 1,219,224 -0.48(-0.70%)
Jun 01, 2021 68.94 69.25 68.06 68.52 1,355,145 +0.45(+0.66%)
May 28, 2021 68.31 68.34 67.34 68.07 1,048,138 -0.19(-0.28%)
May 27, 2021 68.19 68.37 67.45 68.26 1,291,538 +1.38(+2.06%)
May 26, 2021 65.79 66.97 65.66 66.88 1,059,490 +1.12(+1.70%)
May 25, 2021 67.24 68.08 65.74 65.76 1,827,124 -1.23(-1.84%)
May 24, 2021 67.29 67.64 66.58 66.99 1,339,852 -0.33(-0.49%)
May 21, 2021 66.90 68.03 66.87 67.32 1,195,227 +0.90(+1.36%)
May 20, 2021 66.83 66.97 65.73 66.42 1,068,478 -0.44(-0.66%)
May 19, 2021 66.66 66.91 65.24 66.86 1,886,115 -0.63(-0.94%)
May 18, 2021 68.69 69.20 67.42 67.49 1,741,069 -1.58(-2.28%)
May 17, 2021 68.39 69.21 67.82 69.07 1,150,711 +0.19(+0.28%)
May 14, 2021 68.03 69.07 67.84 68.88 1,155,537 +1.12(+1.65%)
May 13, 2021 65.51 68.20 65.41 67.76 1,367,186 +1.65(+2.49%)
May 12, 2021 68.01 68.47 65.78 66.12 1,927,238 -0.73(-1.09%)
May 11, 2021 67.51 68.93 66.56 66.84 1,848,331 -0.62(-0.91%)
May 10, 2021 68.93 69.24 67.43 67.46 1,557,436 -0.69(-1.01%)
May 07, 2021 66.32 68.35 65.91 68.14 1,443,770 +0.45(+0.67%)
May 06, 2021 67.31 67.71 66.55 67.69 1,730,810 +0.37(+0.55%)
May 05, 2021 67.08 68.17 65.41 67.32 1,742,916 +0.91(+1.37%)
May 04, 2021 64.17 66.44 63.59 66.41 1,834,352 +1.41(+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.