Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.17 59.96 59.17 59.85 5,249,493 +0.37(+0.62%)
Jun 29, 2021 60.35 60.87 59.27 59.48 4,718,057 -0.27(-0.45%)
Jun 28, 2021 60.85 60.92 59.64 59.75 4,717,599 -1.27(-2.08%)
Jun 25, 2021 60.38 61.30 60.10 61.02 5,297,795 +1.01(+1.68%)
Jun 24, 2021 59.53 60.26 59.19 60.01 3,844,747 +0.76(+1.28%)
Jun 23, 2021 59.47 59.74 59.22 59.25 3,749,421 -0.02(-0.03%)
Jun 22, 2021 59.61 59.72 58.76 59.27 8,709,274 -0.41(-0.69%)
Jun 21, 2021 58.89 59.80 58.69 59.68 6,101,158 +1.38(+2.37%)
Jun 18, 2021 58.83 59.49 57.85 58.30 11,839,040 -1.95(-3.24%)
Jun 17, 2021 64.07 64.14 59.74 60.25 8,559,835 -3.46(-5.43%)
Jun 16, 2021 63.42 64.25 62.63 63.71 6,469,769 -0.06(-0.09%)
Jun 15, 2021 63.48 64.31 63.17 63.77 5,691,775 +0.46(+0.73%)
Jun 14, 2021 63.95 64.44 63.09 63.31 4,529,169 -0.80(-1.25%)
Jun 11, 2021 64.10 64.37 63.84 64.11 3,424,200 +0.22(+0.34%)
Jun 10, 2021 65.58 65.75 63.87 63.89 4,313,178 -0.79(-1.22%)
Jun 09, 2021 65.68 65.75 64.65 64.68 3,529,956 -1.36(-2.06%)
Jun 08, 2021 65.73 66.27 64.96 66.04 3,482,409 -0.17(-0.26%)
Jun 07, 2021 66.67 66.70 65.92 66.21 2,835,164 -0.35(-0.53%)
Jun 04, 2021 66.37 66.57 65.80 66.56 3,156,015 +0.19(+0.29%)
Jun 03, 2021 65.78 66.85 65.65 66.37 4,214,879 +0.28(+0.42%)
Jun 02, 2021 66.87 66.89 65.88 66.09 3,967,382 -0.42(-0.63%)
Jun 01, 2021 66.27 66.96 66.11 66.51 5,115,853 +1.15(+1.76%)
May 28, 2021 65.86 66.00 64.49 65.36 3,860,739 -0.30(-0.46%)
May 27, 2021 65.22 65.79 64.63 65.66 6,815,763 +1.39(+2.16%)
May 26, 2021 64.43 64.44 63.41 64.27 5,634,002 +0.25(+0.39%)
May 25, 2021 65.61 66.12 63.92 64.02 5,372,898 -1.35(-2.07%)
May 24, 2021 64.91 65.60 64.66 65.37 3,419,992 +0.66(+1.02%)
May 21, 2021 64.76 65.38 64.39 64.71 4,852,808 +0.25(+0.39%)
May 20, 2021 64.81 65.06 63.99 64.46 3,877,506 -0.37(-0.57%)
May 19, 2021 64.73 64.99 63.52 64.83 4,700,121 -0.56(-0.86%)
May 18, 2021 65.45 66.02 65.34 65.39 5,026,318 -0.31(-0.47%)
May 17, 2021 65.71 66.06 65.19 65.70 3,561,330 -0.20(-0.30%)
May 14, 2021 65.00 66.18 64.84 65.90 3,640,946 +1.35(+2.09%)
May 13, 2021 63.16 65.08 63.04 64.55 4,941,467 +1.13(+1.78%)
May 12, 2021 65.28 65.45 63.30 63.42 4,580,230 -1.31(-2.02%)
May 11, 2021 65.79 65.97 64.17 64.73 5,172,867 -1.74(-2.62%)
May 10, 2021 67.00 67.68 66.44 66.47 5,327,316 -0.69(-1.03%)
May 07, 2021 66.23 67.22 65.98 67.16 4,204,247 +0.21(+0.31%)
May 06, 2021 65.65 67.05 64.73 66.95 4,609,239 +1.54(+2.35%)
May 05, 2021 65.23 65.90 64.00 65.41 5,226,130 +1.10(+1.71%)
May 04, 2021 63.91 64.43 63.29 64.31 3,822,708 +0.09(+0.14%)
May 03, 2021 64.38 64.75 63.76 64.22 3,810,741 +0.59(+0.93%)
Apr 30, 2021 64.17 64.57 63.51 63.63 4,189,700 -0.80(-1.24%)
Apr 29, 2021 64.36 64.81 63.83 64.43 3,116,100 +0.70(+1.10%)
Apr 28, 2021 63.84 64.16 63.46 63.73 3,767,701 +0.37(+0.58%)
Apr 27, 2021 62.80 63.42 62.76 63.36 3,295,158 +0.57(+0.91%)
Apr 26, 2021 63.01 63.91 62.66 62.79 3,116,714 +0.00(+0.00%)
Apr 23, 2021 61.87 63.13 61.75 62.79 3,250,700 +0.89(+1.44%)
Apr 22, 2021 62.11 62.53 61.62 61.90 3,344,892 -0.75(-1.20%)
Apr 21, 2021 61.08 62.72 60.95 62.65 5,174,019 +1.49(+2.44%)
Apr 20, 2021 62.50 62.78 60.78 61.16 4,353,068 -1.94(-3.07%)
Apr 19, 2021 63.23 63.60 63.01 63.10 4,782,216 +0.03(+0.05%)
Apr 16, 2021 62.94 63.36 62.58 63.07 4,072,400 +0.77(+1.24%)
Apr 15, 2021 62.83 62.92 61.90 62.30 4,553,769 -0.43(-0.69%)
Apr 14, 2021 61.94 63.06 61.87 62.73 4,341,407 +0.68(+1.10%)
Apr 13, 2021 62.27 62.47 61.63 62.05 3,406,694 -0.61(-0.97%)
Apr 12, 2021 62.40 62.72 62.15 62.66 2,671,366 +0.74(+1.20%)
Apr 09, 2021 61.82 61.95 61.17 61.92 3,692,100 +0.61(+0.99%)
Apr 08, 2021 61.21 61.53 60.48 61.31 2,989,103 -0.47(-0.76%)
Apr 07, 2021 61.21 61.79 61.02 61.78 4,379,719 +0.52(+0.85%)
Apr 06, 2021 61.15 61.95 61.03 61.26 3,956,268 -0.32(-0.52%)
Apr 05, 2021 62.25 62.67 61.39 61.58 3,980,973 -0.02(-0.03%)
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.