Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.65 70.84 69.44 70.49 4,716,307 +1.05(+1.51%)
Jun 29, 2021 70.62 70.89 69.38 69.44 5,759,211 -0.72(-1.03%)
Jun 28, 2021 73.84 73.84 69.88 70.16 7,157,399 -3.95(-5.32%)
Jun 25, 2021 73.93 74.56 72.88 74.11 10,598,763 +0.33(+0.44%)
Jun 24, 2021 73.63 74.07 72.86 73.78 4,679,999 +0.79(+1.09%)
Jun 23, 2021 74.05 74.93 72.88 72.99 5,309,632 -0.12(-0.16%)
Jun 22, 2021 71.75 73.61 71.02 73.11 4,967,227 +0.90(+1.25%)
Jun 21, 2021 69.29 72.29 69.14 72.20 4,078,750 +3.58(+5.21%)
Jun 18, 2021 69.94 70.67 68.52 68.63 7,839,826 -2.31(-3.26%)
Jun 17, 2021 73.25 73.80 70.10 70.94 4,407,358 -2.60(-3.54%)
Jun 16, 2021 73.76 74.43 72.01 73.54 3,684,711 -0.76(-1.02%)
Jun 15, 2021 74.58 75.63 73.62 74.30 3,123,220 +0.32(+0.43%)
Jun 14, 2021 73.72 74.62 73.34 73.98 3,368,118 +0.60(+0.81%)
Jun 11, 2021 74.52 74.81 73.34 73.39 2,432,963 -0.59(-0.79%)
Jun 10, 2021 75.31 76.01 73.38 73.97 3,215,827 +0.01(+0.01%)
Jun 09, 2021 75.48 75.96 73.94 73.97 3,732,225 -1.20(-1.60%)
Jun 08, 2021 74.39 75.40 73.01 75.17 3,541,902 +0.51(+0.69%)
Jun 07, 2021 75.07 75.85 74.41 74.65 2,877,167 -0.50(-0.66%)
Jun 04, 2021 75.60 76.07 73.99 75.15 3,300,837 -0.07(-0.10%)
Jun 03, 2021 75.76 76.69 75.07 75.22 3,353,233 -0.97(-1.27%)
Jun 02, 2021 74.77 76.55 73.84 76.19 3,811,381 +2.00(+2.69%)
Jun 01, 2021 73.60 74.88 73.60 74.19 3,492,768 +1.61(+2.21%)
May 28, 2021 73.35 73.47 72.34 72.58 2,571,985 -0.35(-0.48%)
May 27, 2021 71.61 73.10 71.61 72.94 5,478,000 +1.53(+2.15%)
May 26, 2021 70.01 71.60 69.75 71.40 3,691,616 +1.59(+2.28%)
May 25, 2021 70.66 70.66 69.28 69.81 3,700,752 -0.88(-1.25%)
May 24, 2021 70.43 71.22 69.82 70.70 2,455,766 +1.00(+1.44%)
May 21, 2021 70.38 71.36 69.62 69.70 3,131,207 +0.19(+0.27%)
May 20, 2021 69.59 70.15 68.70 69.51 3,664,785 -0.26(-0.38%)
May 19, 2021 70.17 70.62 68.68 69.77 4,987,702 -2.08(-2.89%)
May 18, 2021 73.61 74.12 71.80 71.84 3,373,468 -1.84(-2.50%)
May 17, 2021 72.88 73.93 71.68 73.69 4,000,014 +0.37(+0.50%)
May 14, 2021 71.07 73.38 70.69 73.32 5,899,014 +3.33(+4.76%)
May 13, 2021 70.55 72.06 69.16 69.98 4,143,710 -1.31(-1.84%)
May 12, 2021 69.73 73.52 69.37 71.29 6,336,010 +2.03(+2.93%)
May 11, 2021 69.04 70.46 68.23 69.26 3,836,744 -1.74(-2.45%)
May 10, 2021 72.29 72.94 70.96 71.00 4,806,340 -0.76(-1.06%)
May 07, 2021 70.67 72.32 70.51 71.76 3,574,589 +0.03(+0.04%)
May 06, 2021 71.69 71.84 70.22 71.73 3,126,201 +0.36(+0.50%)
May 05, 2021 70.12 71.54 69.12 71.37 5,112,866 +1.69(+2.43%)
May 04, 2021 69.72 70.63 68.40 69.68 4,264,559 +0.01(+0.01%)
May 03, 2021 67.33 69.96 67.18 69.67 5,133,838 +3.74(+5.67%)
Apr 30, 2021 65.85 67.60 65.29 65.94 3,545,188 -0.80(-1.20%)
Apr 29, 2021 67.04 67.63 66.14 66.74 4,252,324 +0.66(+1.00%)
Apr 28, 2021 64.36 66.31 64.36 66.08 4,365,319 +2.05(+3.20%)
Apr 27, 2021 63.11 64.24 62.87 64.03 2,756,856 +1.16(+1.84%)
Apr 26, 2021 62.53 63.21 62.14 62.87 2,403,375 +0.30(+0.48%)
Apr 23, 2021 61.68 62.80 60.98 62.57 3,440,311 +1.52(+2.48%)
Apr 22, 2021 62.71 62.93 60.74 61.05 4,907,348 -1.62(-2.59%)
Apr 21, 2021 60.44 62.99 60.12 62.67 2,964,107 +1.44(+2.36%)
Apr 20, 2021 62.48 62.91 60.28 61.23 4,782,011 -1.93(-3.06%)
Apr 19, 2021 64.20 64.77 62.56 63.16 4,098,179 -1.47(-2.28%)
Apr 16, 2021 64.92 65.79 63.24 64.64 6,314,510 +0.99(+1.55%)
Apr 15, 2021 64.01 64.37 62.94 63.65 3,163,381 -0.79(-1.23%)
Apr 14, 2021 63.40 65.54 63.28 64.44 3,881,339 +1.78(+2.85%)
Apr 13, 2021 62.51 63.17 62.00 62.66 4,432,303 -0.02(-0.03%)
Apr 12, 2021 64.13 64.92 62.51 62.67 3,490,114 -0.70(-1.11%)
Apr 09, 2021 64.68 65.29 63.10 63.38 3,929,813 -1.60(-2.46%)
Apr 08, 2021 65.46 65.78 64.11 64.97 4,806,983 -1.36(-2.06%)
Apr 07, 2021 66.27 67.09 65.78 66.34 3,111,115 +0.21(+0.31%)
Apr 06, 2021 66.95 68.61 65.37 66.13 4,066,505 -0.39(-0.59%)
Apr 05, 2021 67.84 67.93 65.17 66.53 4,284,939 -0.61(-0.90%)
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.