Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 67.35 67.35 67.35 0 -0.56(-0.82%)
Jul 29, 2021 67.18 68.19 66.66 67.91 980,835 +0.61(+0.91%)
Jul 28, 2021 65.88 67.32 65.33 67.30 2,872,858 +1.64(+2.50%)
Jul 27, 2021 63.46 65.94 63.26 65.66 1,953,527 +1.99(+3.13%)
Jul 26, 2021 64.30 64.30 63.45 63.67 3,231,577 -0.72(-1.12%)
Jul 23, 2021 65.05 65.81 64.07 64.39 1,484,720 -0.21(-0.33%)
Jul 22, 2021 64.05 64.97 63.70 64.60 1,105,413 +0.54(+0.84%)
Jul 21, 2021 62.68 64.17 62.30 64.06 1,155,003 +1.70(+2.73%)
Jul 20, 2021 61.12 62.54 60.81 62.36 1,260,859 +1.31(+2.15%)
Jul 19, 2021 61.97 62.20 60.40 61.05 1,719,705 -1.51(-2.41%)
Jul 16, 2021 63.51 63.71 62.47 62.56 781,913 -0.99(-1.56%)
Jul 15, 2021 63.13 63.63 63.00 63.55 823,832 +0.21(+0.33%)
Jul 14, 2021 63.12 63.62 62.90 63.34 1,032,441 +0.10(+0.16%)
Jul 13, 2021 63.74 63.74 62.77 63.24 787,526 -0.30(-0.47%)
Jul 12, 2021 63.96 63.98 63.36 63.54 617,547 -0.31(-0.49%)
Jul 09, 2021 63.36 63.92 63.16 63.85 811,251 +0.79(+1.25%)
Jul 08, 2021 62.68 63.23 61.83 63.06 1,361,804 -0.51(-0.80%)
Jul 07, 2021 63.46 63.79 63.00 63.57 1,229,521 -0.06(-0.09%)
Jul 06, 2021 63.44 63.65 63.10 63.63 1,879,008 +0.58(+0.92%)
Jul 05, 2021 63.26 63.61 62.95 63.05 343,351 -0.19(-0.30%)
Jul 02, 2021 63.80 64.40 63.07 63.24 1,771,507 +0.00(+0.00%)
Jun 30, 2021 63.24 63.24 63.24 0 -1.58(-2.44%)
Jun 29, 2021 64.36 65.00 63.80 64.82 2,316,697 +0.68(+1.06%)
Jun 28, 2021 63.85 64.78 63.47 64.14 1,239,351 -0.02(-0.03%)
Jun 25, 2021 63.75 64.20 63.22 64.16 1,034,593 +0.50(+0.79%)
Jun 24, 2021 62.21 63.86 62.18 63.66 1,387,983 +1.86(+3.01%)
Jun 23, 2021 62.07 62.14 61.14 61.80 1,373,655 -0.08(-0.13%)
Jun 22, 2021 61.54 62.17 61.40 61.88 1,304,435 +0.47(+0.77%)
Jun 21, 2021 61.25 61.58 60.67 61.41 1,086,574 +0.86(+1.42%)
Jun 18, 2021 60.46 61.29 60.12 60.55 5,309,625 -0.37(-0.61%)
Jun 17, 2021 61.66 62.00 60.85 60.92 1,405,760 -0.55(-0.89%)
Jun 16, 2021 61.09 62.06 61.04 61.47 4,025,023 +0.42(+0.69%)
Jun 15, 2021 60.35 61.43 60.35 61.05 1,119,902 +0.84(+1.40%)
Jun 14, 2021 60.35 60.37 59.92 60.21 967,612 -0.15(-0.25%)
Jun 11, 2021 60.44 60.63 60.27 60.36 590,719 +0.03(+0.05%)
Jun 10, 2021 60.35 60.43 59.61 60.33 761,839 +0.31(+0.52%)
Jun 09, 2021 60.58 60.58 59.92 60.02 910,326 -0.61(-1.01%)
Jun 08, 2021 60.69 60.91 60.41 60.63 1,455,479 +0.06(+0.10%)
Jun 07, 2021 60.55 60.91 60.41 60.57 810,996 +0.08(+0.13%)
Jun 04, 2021 60.82 60.93 60.30 60.49 1,642,869 -0.02(-0.03%)
Jun 03, 2021 59.75 60.78 59.73 60.51 2,178,102 +0.37(+0.62%)
Jun 02, 2021 60.77 60.85 59.90 60.14 1,137,643 -0.42(-0.69%)
Jun 01, 2021 60.54 61.00 60.35 60.56 1,748,147 +0.54(+0.90%)
May 31, 2021 60.80 61.15 59.73 60.02 737,076 -0.77(-1.27%)
May 28, 2021 60.90 60.99 60.43 60.79 1,121,441 +0.05(+0.08%)
May 27, 2021 60.20 60.74 59.99 60.74 4,998,647 +0.53(+0.88%)
May 26, 2021 59.87 60.33 59.41 60.21 1,494,436 +0.69(+1.16%)
May 25, 2021 59.60 60.34 59.39 59.52 2,619,066 +0.55(+0.93%)
May 21, 2021 58.97 58.97 58.97 0 -0.23(-0.39%)
May 20, 2021 59.41 59.98 59.08 59.20 3,177,717 -0.06(-0.10%)
May 19, 2021 58.28 59.26 57.70 59.26 3,061,255 +0.18(+0.30%)
May 18, 2021 58.68 60.13 58.55 59.08 2,003,996 +0.24(+0.41%)
May 17, 2021 58.01 59.20 58.00 58.84 2,247,968 +0.26(+0.44%)
May 14, 2021 55.69 58.75 55.50 58.58 3,069,907 +3.31(+5.99%)
May 13, 2021 55.29 55.86 54.77 55.27 1,703,932 +0.99(+1.82%)
May 12, 2021 55.11 55.53 54.27 54.28 1,861,940 -1.02(-1.84%)
May 11, 2021 55.08 55.50 54.44 55.30 1,610,280 -0.40(-0.72%)
May 10, 2021 56.34 56.95 55.64 55.70 1,801,429 -0.63(-1.12%)
May 07, 2021 55.75 56.85 55.53 56.33 1,165,480 +0.73(+1.31%)
May 06, 2021 55.50 55.76 55.11 55.60 1,449,670 -0.17(-0.30%)
May 05, 2021 55.96 56.54 55.59 55.77 1,373,584 +0.15(+0.27%)
May 04, 2021 56.20 56.20 55.06 55.62 1,283,594 -0.50(-0.89%)
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.