Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 59.01 59.12 57.63 57.81 3,809,719 -1.18(-2.00%)
Jul 21, 2021 58.51 59.67 58.39 58.99 5,221,448 +1.29(+2.24%)
Jul 20, 2021 55.65 58.23 55.55 57.70 4,916,980 +1.84(+3.29%)
Jul 19, 2021 56.12 56.36 55.21 55.86 5,344,515 -1.72(-2.99%)
Jul 16, 2021 58.88 59.04 57.32 57.58 4,785,739 -1.06(-1.81%)
Jul 15, 2021 57.71 59.02 57.49 58.64 3,609,178 +0.40(+0.69%)
Jul 14, 2021 58.85 59.40 57.78 58.24 3,339,492 -0.44(-0.75%)
Jul 13, 2021 59.51 59.58 58.43 58.68 3,938,317 -0.88(-1.48%)
Jul 12, 2021 58.75 59.63 58.09 59.56 4,042,003 +0.70(+1.19%)
Jul 09, 2021 57.70 59.13 57.61 58.86 6,521,706 +2.17(+3.83%)
Jul 08, 2021 57.26 57.72 56.45 56.69 10,451,929 -2.15(-3.65%)
Jul 07, 2021 58.34 59.26 58.30 58.84 7,787,968 -0.06(-0.10%)
Jul 06, 2021 60.28 60.28 58.47 58.90 9,096,080 -1.52(-2.52%)
Jul 02, 2021 60.26 60.58 60.06 60.42 3,179,330 -0.09(-0.15%)
Jul 01, 2021 60.30 60.72 59.97 60.51 4,194,618 +0.66(+1.10%)
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 59.65 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%)
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.