Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 68.41 68.41 64.62 64.75 12,636,101 -4.94(-7.08%)
Jul 29, 2021 69.43 70.37 69.35 69.69 5,227,045 +0.49(+0.71%)
Jul 28, 2021 68.90 69.84 68.56 69.19 5,415,714 +0.57(+0.83%)
Jul 27, 2021 69.38 69.53 67.47 68.62 8,594,977 -0.92(-1.32%)
Jul 26, 2021 69.19 70.22 69.19 69.54 8,062,585 -0.27(-0.38%)
Jul 23, 2021 68.46 70.03 68.03 69.81 7,058,425 +1.40(+2.05%)
Jul 22, 2021 66.31 68.44 66.08 68.41 9,271,743 +2.09(+3.15%)
Jul 21, 2021 65.89 66.52 65.72 66.32 6,438,182 +0.28(+0.42%)
Jul 20, 2021 65.22 66.08 65.10 66.04 6,556,365 +0.99(+1.52%)
Jul 19, 2021 64.18 65.39 63.87 65.05 6,809,709 +0.33(+0.51%)
Jul 16, 2021 64.94 65.31 64.68 64.72 4,507,719 +0.04(+0.06%)
Jul 15, 2021 64.61 65.15 64.21 64.68 4,822,553 +0.10(+0.16%)
Jul 14, 2021 66.14 66.74 64.51 64.58 6,830,552 -0.67(-1.03%)
Jul 13, 2021 65.33 65.94 65.03 65.25 4,730,657 -0.22(-0.33%)
Jul 12, 2021 66.28 66.69 65.35 65.47 5,929,533 -0.47(-0.71%)
Jul 09, 2021 65.34 66.40 65.11 65.94 5,544,850 +0.77(+1.18%)
Jul 08, 2021 65.18 65.78 64.91 65.17 5,880,036 -1.35(-2.03%)
Jul 07, 2021 65.64 66.94 65.49 66.52 6,341,114 +1.00(+1.52%)
Jul 06, 2021 66.59 66.59 65.40 65.52 6,437,272 -1.01(-1.51%)
Jul 02, 2021 66.44 66.74 65.84 66.53 5,172,580 +0.27(+0.40%)
Jul 01, 2021 66.65 67.18 65.53 66.26 8,972,844 -0.39(-0.58%)
Jun 30, 2021 66.67 67.07 66.16 66.65 7,688,489 -0.27(-0.40%)
Jun 29, 2021 65.50 67.06 65.36 66.92 6,860,121 +1.59(+2.43%)
Jun 28, 2021 64.80 65.48 64.14 65.33 5,702,767 +0.87(+1.36%)
Jun 25, 2021 63.36 64.73 63.36 64.46 9,480,156 +1.26(+2.00%)
Jun 24, 2021 62.09 63.36 61.84 63.19 5,817,535 +1.21(+1.94%)
Jun 23, 2021 61.72 62.59 61.60 61.99 4,700,436 +0.39(+0.63%)
Jun 22, 2021 61.02 61.82 60.19 61.60 5,594,948 +0.47(+0.76%)
Jun 21, 2021 60.17 61.67 60.14 61.13 6,830,090 +1.08(+1.80%)
Jun 18, 2021 61.44 61.63 59.94 60.05 12,049,837 -1.97(-3.17%)
Jun 17, 2021 62.34 62.94 61.94 62.02 6,740,309 -0.72(-1.15%)
Jun 16, 2021 62.12 62.98 61.99 62.74 5,926,658 +0.12(+0.20%)
Jun 15, 2021 62.65 62.98 62.15 62.61 5,278,647 +0.07(+0.11%)
Jun 14, 2021 63.84 63.85 61.86 62.55 7,315,275 -1.18(-1.85%)
Jun 11, 2021 63.51 64.00 63.44 63.73 6,161,971 +0.36(+0.57%)
Jun 10, 2021 62.96 63.58 62.43 63.36 6,098,291 +0.75(+1.20%)
Jun 09, 2021 62.86 62.98 62.08 62.61 6,451,437 +0.15(+0.24%)
Jun 08, 2021 62.20 62.60 61.95 62.46 6,017,288 +0.33(+0.53%)
Jun 07, 2021 62.00 62.39 61.50 62.13 6,450,750 +0.21(+0.34%)
Jun 04, 2021 61.11 62.55 60.89 61.92 9,457,650 +1.10(+1.81%)
Jun 03, 2021 59.78 61.01 59.42 60.82 7,604,852 +0.63(+1.04%)
Jun 02, 2021 58.28 60.35 57.93 60.19 11,161,255 +1.94(+3.32%)
Jun 01, 2021 58.40 58.94 57.65 58.26 5,941,928 +0.47(+0.80%)
May 28, 2021 56.92 58.31 56.63 57.79 11,469,292 +1.47(+2.61%)
May 27, 2021 57.92 58.79 56.14 56.32 20,782,312 -1.83(-3.14%)
May 26, 2021 57.91 58.81 57.91 58.15 7,090,678 +0.13(+0.23%)
May 25, 2021 57.96 58.53 57.60 58.02 6,413,614 +0.31(+0.54%)
May 24, 2021 57.96 58.63 57.66 57.70 6,059,485 -0.05(-0.08%)
May 21, 2021 56.60 58.09 56.52 57.75 11,825,894 +1.47(+2.61%)
May 20, 2021 56.89 57.04 56.16 56.28 8,563,007 -0.30(-0.54%)
May 19, 2021 57.16 57.16 55.90 56.59 8,506,049 -1.42(-2.45%)
May 18, 2021 58.39 59.33 57.44 58.01 6,456,614 -0.38(-0.65%)
May 17, 2021 57.55 58.48 57.30 58.38 7,282,529 +0.79(+1.36%)
May 14, 2021 56.25 57.77 56.12 57.60 6,936,931 +2.01(+3.61%)
May 13, 2021 55.45 56.19 54.95 55.59 6,751,042 +0.44(+0.79%)
May 12, 2021 56.49 57.19 55.12 55.16 9,258,499 -2.03(-3.56%)
May 11, 2021 56.85 57.72 55.98 57.19 11,986,162 -0.96(-1.64%)
May 10, 2021 56.37 58.96 56.08 58.15 12,286,181 +1.57(+2.78%)
May 07, 2021 55.93 56.79 55.27 56.58 10,933,341 +0.91(+1.63%)
May 06, 2021 55.03 55.73 54.66 55.67 8,012,062 +0.55(+1.00%)
May 05, 2021 54.32 55.72 54.31 55.12 7,398,891 +0.52(+0.95%)
May 04, 2021 54.43 55.21 53.78 54.60 10,287,412 -0.44(-0.79%)
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.