Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 70.12 72.45 69.31 72.15 1,940,183 +2.51(+3.60%)
Jun 29, 2021 71.23 71.46 69.60 69.64 984,953 -0.67(-0.95%)
Jun 28, 2021 72.28 72.28 69.16 70.31 1,182,116 -2.44(-3.35%)
Jun 25, 2021 70.47 72.79 69.84 72.75 1,932,696 +2.50(+3.56%)
Jun 24, 2021 69.81 71.31 68.85 70.25 967,259 +0.68(+0.97%)
Jun 23, 2021 69.04 70.47 68.91 69.57 946,066 +1.41(+2.07%)
Jun 22, 2021 67.69 68.82 67.05 68.16 701,102 +0.33(+0.48%)
Jun 21, 2021 65.51 67.89 65.03 67.83 851,857 +3.43(+5.32%)
Jun 18, 2021 63.49 65.41 65.41 64.40 1,656,505 -1.01(-1.54%)
Jun 17, 2021 69.61 69.61 65.12 65.41 1,349,594 -4.06(-5.85%)
Jun 16, 2021 70.36 70.36 68.29 69.47 721,201 -0.86(-1.22%)
Jun 15, 2021 69.40 70.63 68.53 70.33 1,318,065 +0.81(+1.16%)
Jun 14, 2021 71.56 72.41 69.49 69.52 910,685 -1.73(-2.43%)
Jun 11, 2021 72.38 73.10 71.20 71.26 1,525,039 -0.43(-0.60%)
Jun 10, 2021 72.30 72.93 70.58 71.68 957,325 +0.38(+0.53%)
Jun 09, 2021 70.95 72.31 70.21 71.31 840,631 +0.75(+1.06%)
Jun 08, 2021 69.05 70.60 68.03 70.56 934,408 +0.38(+0.54%)
Jun 07, 2021 70.97 71.69 69.86 70.18 1,157,731 -0.79(-1.11%)
Jun 04, 2021 71.99 72.33 69.24 70.97 1,440,103 -0.41(-0.57%)
Jun 03, 2021 69.92 71.42 69.36 71.38 2,433,948 +0.71(+1.00%)
Jun 02, 2021 68.20 71.14 67.20 70.67 2,196,335 +2.78(+4.09%)
Jun 01, 2021 68.29 69.86 66.95 67.89 2,226,386 +0.42(+0.62%)
May 28, 2021 66.86 67.50 66.52 67.47 1,345,025 +0.61(+0.91%)
May 27, 2021 67.68 68.15 66.79 66.86 2,335,558 -0.16(-0.24%)
May 26, 2021 64.81 67.26 64.35 67.02 4,660,080 +1.67(+2.56%)
May 25, 2021 65.23 66.29 64.43 65.35 5,246,272 -0.52(-0.79%)
May 24, 2021 67.72 68.39 63.26 65.87 9,755,406 -5.03(-7.09%)
May 21, 2021 72.40 72.76 70.78 70.90 643,176 -0.36(-0.50%)
May 20, 2021 70.55 71.36 69.14 71.26 719,305 +0.55(+0.77%)
May 19, 2021 69.89 71.16 68.56 70.71 812,746 -1.51(-2.10%)
May 18, 2021 73.98 74.61 72.12 72.22 812,322 -1.72(-2.33%)
May 17, 2021 71.12 74.11 70.99 73.95 954,497 +2.75(+3.86%)
May 14, 2021 68.97 71.79 68.93 71.20 986,491 +3.57(+5.27%)
May 13, 2021 68.92 70.38 66.85 67.63 1,137,859 -2.64(-3.76%)
May 12, 2021 69.69 73.38 69.41 70.27 1,673,867 +1.32(+1.91%)
May 11, 2021 67.61 70.49 65.92 68.95 1,213,245 -0.74(-1.07%)
May 10, 2021 71.14 73.33 69.64 69.69 1,696,564 -0.41(-0.58%)
May 07, 2021 67.33 70.13 66.24 70.10 1,311,763 +1.63(+2.38%)
May 06, 2021 67.87 69.80 65.57 68.47 1,574,770 -1.34(-1.92%)
May 05, 2021 68.84 70.45 66.91 69.81 1,187,494 +3.18(+4.78%)
May 04, 2021 66.97 67.81 65.11 66.63 907,935 -0.06(-0.09%)
May 03, 2021 66.46 67.10 65.91 66.69 571,845 +1.01(+1.54%)
Apr 30, 2021 65.52 67.83 64.84 65.68 795,183 -0.96(-1.44%)
Apr 29, 2021 67.58 68.62 65.99 66.64 807,954 -0.09(-0.13%)
Apr 28, 2021 64.11 67.37 64.05 66.73 1,262,978 +3.60(+5.70%)
Apr 27, 2021 62.94 64.38 62.30 63.13 912,981 +0.94(+1.52%)
Apr 26, 2021 61.93 63.23 61.72 62.18 914,980 +0.06(+0.10%)
Apr 23, 2021 62.21 62.66 60.91 62.13 733,697 +1.84(+3.04%)
Apr 22, 2021 61.06 61.44 59.47 60.29 631,043 -0.11(-0.18%)
Apr 21, 2021 58.20 61.27 57.81 60.40 824,085 +0.89(+1.50%)
Apr 20, 2021 61.84 61.84 57.65 59.51 1,047,570 -2.16(-3.51%)
Apr 19, 2021 62.43 63.95 61.48 61.67 930,240 -0.41(-0.66%)
Apr 16, 2021 63.96 64.15 61.86 62.08 650,540 -1.58(-2.48%)
Apr 15, 2021 64.80 64.81 62.74 63.65 760,071 -0.73(-1.14%)
Apr 14, 2021 62.36 65.10 62.36 64.39 1,172,192 +3.02(+4.91%)
Apr 13, 2021 61.42 62.22 60.86 61.37 545,796 -0.06(-0.10%)
Apr 12, 2021 62.01 63.39 61.16 61.43 731,824 +0.22(+0.36%)
Apr 09, 2021 61.94 62.51 60.49 61.21 833,083 -0.84(-1.36%)
Apr 08, 2021 61.47 62.35 60.29 62.06 800,294 -0.59(-0.93%)
Apr 07, 2021 62.36 63.08 60.82 62.64 831,844 +0.03(+0.05%)
Apr 06, 2021 62.13 64.66 61.94 62.61 1,056,463 +1.22(+1.99%)
Apr 05, 2021 63.26 63.49 60.88 61.39 1,420,542 -2.52(-3.94%)
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.