Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.88 58.88 57.32 57.57 28,658,602 -1.36(-2.31%)
Jul 29, 2021 59.00 59.33 58.56 58.93 18,596,254 +0.71(+1.22%)
Jul 28, 2021 58.00 58.62 57.62 58.22 16,844,879 +0.39(+0.67%)
Jul 27, 2021 58.01 58.01 57.21 57.83 16,857,243 -0.65(-1.11%)
Jul 26, 2021 57.16 58.65 57.00 58.48 18,388,237 +1.44(+2.52%)
Jul 23, 2021 57.29 57.29 56.47 57.04 14,088,204 -0.07(-0.12%)
Jul 22, 2021 57.73 57.74 56.66 57.11 13,488,803 -0.65(-1.13%)
Jul 21, 2021 56.86 58.30 56.83 57.76 20,910,474 +1.80(+3.22%)
Jul 20, 2021 55.50 56.60 55.03 55.96 26,744,292 +0.61(+1.10%)
Jul 19, 2021 55.64 56.20 54.60 55.35 37,961,234 -1.97(-3.44%)
Jul 16, 2021 59.18 59.26 57.15 57.32 27,049,597 -1.63(-2.77%)
Jul 15, 2021 59.17 59.70 58.76 58.95 15,848,243 -0.58(-0.97%)
Jul 14, 2021 61.17 61.73 59.35 59.53 21,567,698 -1.35(-2.22%)
Jul 13, 2021 61.00 61.51 60.51 60.88 17,148,969 -0.29(-0.47%)
Jul 12, 2021 60.42 61.50 60.16 61.17 21,808,032 -0.06(-0.10%)
Jul 09, 2021 60.69 61.45 60.24 61.23 20,086,020 +1.09(+1.81%)
Jul 08, 2021 59.45 60.71 59.31 60.14 18,934,302 -0.27(-0.45%)
Jul 07, 2021 61.18 61.80 59.62 60.41 21,669,812 -0.96(-1.56%)
Jul 06, 2021 62.70 62.76 60.90 61.37 22,108,032 -1.80(-2.85%)
Jul 02, 2021 63.01 63.32 62.42 63.17 14,569,543 -0.09(-0.14%)
Jul 01, 2021 64.33 64.42 62.77 63.26 22,535,330 +0.18(+0.29%)
Jun 30, 2021 62.70 63.23 62.45 63.08 17,867,331 +0.46(+0.73%)
Jun 29, 2021 63.21 63.77 62.58 62.62 19,574,554 -0.39(-0.62%)
Jun 28, 2021 64.56 64.56 62.75 63.01 21,454,524 -1.65(-2.55%)
Jun 25, 2021 64.61 64.93 64.36 64.66 18,438,316 +0.14(+0.22%)
Jun 24, 2021 64.15 64.56 63.80 64.52 19,560,730 +0.26(+0.40%)
Jun 23, 2021 64.05 64.70 63.58 64.26 20,697,489 +0.47(+0.74%)
Jun 22, 2021 62.85 64.01 62.23 63.79 25,111,060 +1.20(+1.92%)
Jun 21, 2021 60.93 62.70 60.90 62.59 33,136,732 +2.19(+3.63%)
Jun 18, 2021 61.00 61.55 60.24 60.40 39,591,954 -1.59(-2.56%)
Jun 17, 2021 63.90 64.46 61.27 61.99 28,489,115 -2.11(-3.29%)
Jun 16, 2021 64.32 64.80 63.56 64.10 24,793,587 -0.23(-0.36%)
Jun 15, 2021 62.48 64.40 62.35 64.33 30,702,849 +2.26(+3.64%)
Jun 14, 2021 62.30 62.78 61.57 62.07 16,995,238 -0.10(-0.16%)
Jun 11, 2021 63.01 63.19 62.14 62.17 17,631,713 -0.58(-0.92%)
Jun 10, 2021 63.61 63.97 62.27 62.75 27,482,055 +0.10(+0.16%)
Jun 09, 2021 62.67 63.42 62.19 62.65 29,144,872 +0.52(+0.84%)
Jun 08, 2021 61.50 62.48 60.68 62.13 28,950,301 +1.08(+1.77%)
Jun 07, 2021 61.33 61.73 61.02 61.05 15,477,181 -0.40(-0.65%)
Jun 04, 2021 61.46 61.70 60.78 61.45 20,427,869 +0.27(+0.44%)
Jun 03, 2021 60.55 61.41 60.35 61.18 20,267,567 +0.24(+0.39%)
Jun 02, 2021 60.75 61.31 60.17 60.94 23,046,464 +0.48(+0.79%)
Jun 01, 2021 59.45 60.70 59.45 60.46 28,466,908 +2.09(+3.58%)
May 28, 2021 58.73 58.80 58.11 58.37 19,250,010 -0.19(-0.32%)
May 27, 2021 59.23 59.70 58.02 58.56 33,543,624 -0.38(-0.64%)
May 26, 2021 58.25 59.12 57.90 58.94 21,695,061 +0.68(+1.17%)
May 25, 2021 59.50 59.54 58.12 58.26 25,606,794 -1.35(-2.26%)
May 24, 2021 59.08 59.80 58.69 59.61 18,394,957 +0.69(+1.17%)
May 21, 2021 59.42 59.83 58.85 58.92 20,792,689 +0.08(+0.14%)
May 20, 2021 58.95 59.15 58.24 58.84 20,689,755 -0.14(-0.24%)
May 19, 2021 59.10 59.85 58.42 58.98 28,884,048 -1.45(-2.40%)
May 18, 2021 62.00 62.30 60.40 60.43 25,154,449 -1.76(-2.83%)
May 17, 2021 60.54 62.25 60.43 62.19 25,262,996 +1.42(+2.34%)
May 14, 2021 59.93 60.88 59.93 60.77 20,735,404 +1.47(+2.48%)
May 13, 2021 59.00 60.45 58.75 59.30 24,248,932 -0.74(-1.23%)
May 12, 2021 60.01 61.68 59.75 60.04 34,415,908 -0.55(-0.91%)
May 11, 2021 61.63 62.38 60.38 60.59 34,533,132 -1.99(-3.18%)
May 10, 2021 63.24 64.02 62.53 62.58 31,946,022 +0.15(+0.24%)
May 07, 2021 61.07 62.47 60.85 62.43 33,610,668 +0.88(+1.43%)
May 06, 2021 60.86 61.64 60.03 61.55 26,831,761 +0.58(+0.95%)
May 05, 2021 60.48 61.05 59.40 60.97 31,553,028 +1.78(+3.01%)
May 04, 2021 59.00 59.50 58.51 59.19 23,515,013 +0.37(+0.63%)
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.