Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 60.62 61.30 60.12 61.20 426,104 +0.92(+1.52%)
Jun 29, 2021 60.73 61.36 60.04 60.28 428,170 -0.61(-1.00%)
Jun 28, 2021 60.85 61.63 60.14 60.89 591,751 +0.15(+0.24%)
Jun 25, 2021 60.87 62.57 60.74 60.74 1,202,769 -0.09(-0.15%)
Jun 24, 2021 62.03 62.03 60.23 60.84 601,792 -0.76(-1.23%)
Jun 23, 2021 63.64 63.97 61.20 61.60 858,011 -2.37(-3.71%)
Jun 22, 2021 60.94 65.18 59.77 63.97 1,744,847 +3.42(+5.65%)
Jun 21, 2021 59.93 60.88 59.55 60.55 578,955 +1.07(+1.79%)
Jun 18, 2021 60.01 60.36 58.95 59.48 1,398,878 -1.08(-1.78%)
Jun 17, 2021 60.13 60.99 58.69 60.56 870,510 +0.06(+0.11%)
Jun 16, 2021 59.80 61.12 59.12 60.49 804,750 +0.26(+0.43%)
Jun 15, 2021 61.34 61.83 60.23 60.23 641,877 -1.14(-1.86%)
Jun 14, 2021 63.95 63.95 61.26 61.38 613,374 -2.41(-3.78%)
Jun 11, 2021 61.26 64.12 61.25 63.79 689,791 +2.79(+4.58%)
Jun 10, 2021 65.06 65.36 60.99 60.99 1,029,300 -4.06(-6.24%)
Jun 09, 2021 66.85 67.60 64.71 65.06 1,018,919 -1.70(-2.54%)
Jun 08, 2021 62.96 66.76 62.37 66.75 1,622,022 +4.28(+6.86%)
Jun 07, 2021 59.59 62.54 59.54 62.47 1,081,170 +2.65(+4.43%)
Jun 04, 2021 60.14 60.86 59.39 59.82 824,663 -0.14(-0.23%)
Jun 03, 2021 58.68 60.38 58.35 59.96 864,696 +0.91(+1.55%)
Jun 02, 2021 57.25 59.59 56.36 59.05 782,108 +1.77(+3.09%)
Jun 01, 2021 56.83 57.69 56.36 57.27 1,160,198 +1.02(+1.81%)
May 28, 2021 57.60 58.08 54.12 56.26 3,423,732 -3.32(-5.58%)
May 27, 2021 61.02 61.22 58.86 59.58 1,210,014 -1.04(-1.72%)
May 26, 2021 58.92 61.06 58.84 60.62 925,407 +2.40(+4.12%)
May 25, 2021 58.89 59.26 58.20 58.22 517,928 -0.53(-0.90%)
May 24, 2021 59.51 60.46 58.70 58.75 788,100 -0.51(-0.86%)
May 21, 2021 59.89 60.34 58.80 59.26 439,569 -0.25(-0.42%)
May 20, 2021 58.15 59.67 56.95 59.51 748,710 +1.11(+1.90%)
May 19, 2021 60.57 61.14 57.74 58.40 1,129,748 -3.15(-5.11%)
May 18, 2021 63.68 64.16 61.51 61.55 519,646 -1.38(-2.20%)
May 17, 2021 61.92 63.63 61.85 62.93 559,142 +0.46(+0.74%)
May 14, 2021 60.81 62.71 60.77 62.47 381,507 +2.14(+3.55%)
May 13, 2021 58.85 60.56 58.59 60.33 525,822 +1.62(+2.75%)
May 12, 2021 61.26 61.60 58.66 58.71 727,382 -2.97(-4.82%)
May 11, 2021 61.85 62.33 59.82 61.69 598,348 -1.37(-2.17%)
May 10, 2021 64.09 65.19 62.65 63.05 721,056 -0.79(-1.24%)
May 07, 2021 64.70 64.70 63.05 63.85 677,771 -0.63(-0.97%)
May 06, 2021 63.88 65.31 63.36 64.47 677,913 +0.93(+1.47%)
May 05, 2021 63.60 63.95 62.50 63.54 546,640 +0.03(+0.04%)
May 04, 2021 65.08 65.08 61.91 63.51 659,687 -1.72(-2.63%)
May 03, 2021 63.97 65.55 63.41 65.23 726,849 +1.59(+2.49%)
Apr 30, 2021 64.70 65.06 62.56 63.64 714,928 -1.41(-2.17%)
Apr 29, 2021 64.67 65.38 63.87 65.06 548,015 +1.32(+2.07%)
Apr 28, 2021 64.24 64.73 63.26 63.74 529,921 -0.39(-0.60%)
Apr 27, 2021 63.38 65.06 63.14 64.12 812,378 +1.36(+2.16%)
Apr 26, 2021 61.46 62.99 60.66 62.77 711,065 +1.86(+3.05%)
Apr 23, 2021 60.97 61.72 59.87 60.91 538,687 +0.40(+0.66%)
Apr 22, 2021 60.74 61.48 60.11 60.51 569,133 +0.17(+0.28%)
Apr 21, 2021 58.44 60.79 57.80 60.35 731,409 +1.87(+3.21%)
Apr 20, 2021 60.73 60.73 57.48 58.47 890,144 -2.13(-3.52%)
Apr 19, 2021 63.24 63.65 60.32 60.61 904,410 -2.63(-4.16%)
Apr 16, 2021 62.78 64.03 62.63 63.24 443,363 +1.02(+1.65%)
Apr 15, 2021 63.45 63.68 61.76 62.21 568,352 -0.62(-0.98%)
Apr 14, 2021 62.90 64.23 62.45 62.83 665,776 +0.72(+1.16%)
Apr 13, 2021 62.84 63.24 61.25 62.11 596,367 -0.54(-0.87%)
Apr 12, 2021 62.54 64.83 61.91 62.66 957,227 +0.48(+0.77%)
Apr 09, 2021 61.85 62.82 60.91 62.18 776,130 +0.26(+0.42%)
Apr 08, 2021 60.21 61.95 59.33 61.92 622,872 +1.20(+1.98%)
Apr 07, 2021 63.67 64.17 60.54 60.72 815,154 -2.79(-4.39%)
Apr 06, 2021 63.77 66.04 63.47 63.50 685,644 -1.55(-2.38%)
Apr 05, 2021 64.04 65.80 63.67 65.06 719,084 +1.49(+2.34%)
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.