Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.03 66.42 65.52 66.01 7,763,367 -0.26(-0.40%)
Jun 29, 2021 64.87 66.41 64.73 66.27 6,926,931 +1.57(+2.43%)
Jun 28, 2021 64.17 64.85 63.52 64.70 5,758,306 +0.87(+1.36%)
Jun 25, 2021 62.75 64.11 62.75 63.83 9,572,483 +1.25(+2.00%)
Jun 24, 2021 61.49 62.75 61.24 62.58 5,874,192 +1.19(+1.94%)
Jun 23, 2021 61.13 61.98 61.01 61.39 4,746,213 +0.39(+0.63%)
Jun 22, 2021 60.43 61.23 59.61 61.01 5,649,437 +0.46(+0.76%)
Jun 21, 2021 59.59 61.08 59.56 60.54 6,896,608 +1.07(+1.80%)
Jun 18, 2021 60.85 61.04 59.36 59.47 12,167,190 -1.95(-3.17%)
Jun 17, 2021 61.74 62.33 61.34 61.42 6,805,953 -0.71(-1.15%)
Jun 16, 2021 61.52 62.37 61.39 62.13 5,984,378 +0.12(+0.20%)
Jun 15, 2021 62.05 62.38 61.55 62.01 5,330,056 +0.07(+0.11%)
Jun 14, 2021 63.22 63.23 61.27 61.95 7,386,518 -1.17(-1.85%)
Jun 11, 2021 62.89 63.38 62.83 63.11 6,221,982 +0.36(+0.57%)
Jun 10, 2021 62.35 62.97 61.83 62.75 6,157,683 +0.74(+1.20%)
Jun 09, 2021 62.26 62.37 61.48 62.01 6,514,268 +0.15(+0.24%)
Jun 08, 2021 61.60 62.00 61.35 61.86 6,075,891 +0.33(+0.53%)
Jun 07, 2021 61.40 61.79 60.91 61.53 6,513,574 +0.21(+0.34%)
Jun 04, 2021 60.53 61.95 60.30 61.32 9,549,758 +1.09(+1.81%)
Jun 03, 2021 59.20 60.42 58.84 60.23 7,678,916 +0.62(+1.04%)
Jun 02, 2021 57.71 59.76 57.37 59.61 11,269,955 +1.92(+3.32%)
Jun 01, 2021 57.84 58.37 57.09 57.70 5,999,797 +0.46(+0.80%)
May 28, 2021 56.37 57.74 56.09 57.23 11,580,992 +1.46(+2.61%)
May 27, 2021 57.36 58.22 55.60 55.78 20,984,712 -1.81(-3.14%)
May 26, 2021 57.35 58.24 57.35 57.59 7,159,734 +0.13(+0.23%)
May 25, 2021 57.40 57.96 57.04 57.46 6,476,077 +0.31(+0.54%)
May 24, 2021 57.40 58.06 57.11 57.15 6,118,498 -0.05(-0.08%)
May 21, 2021 56.06 57.53 55.97 57.19 11,941,067 +1.45(+2.61%)
May 20, 2021 56.34 56.49 55.62 55.74 8,646,403 -0.30(-0.54%)
May 19, 2021 56.61 56.61 55.37 56.04 8,588,890 -1.41(-2.45%)
May 18, 2021 57.83 58.76 56.88 57.45 6,519,496 -0.37(-0.65%)
May 17, 2021 57.00 57.92 56.74 57.82 7,353,454 +0.78(+1.36%)
May 14, 2021 55.71 57.22 55.58 57.04 7,004,490 +1.99(+3.61%)
May 13, 2021 54.92 55.65 54.42 55.06 6,816,791 +0.43(+0.79%)
May 12, 2021 55.95 56.64 54.59 54.62 9,348,668 -2.02(-3.56%)
May 11, 2021 56.30 57.16 55.44 56.64 12,102,896 -0.95(-1.64%)
May 10, 2021 55.82 58.39 55.54 57.59 12,405,837 +1.56(+2.78%)
May 07, 2021 55.39 56.25 54.73 56.03 11,039,821 +0.90(+1.63%)
May 06, 2021 54.50 55.19 54.14 55.13 8,090,092 +0.54(+1.00%)
May 05, 2021 53.80 55.19 53.79 54.59 7,470,949 +0.52(+0.95%)
May 04, 2021 53.90 54.68 53.26 54.07 10,387,602 -0.43(-0.79%)
May 03, 2021 52.65 55.16 52.60 54.50 13,305,834 +2.21(+4.23%)
Apr 30, 2021 52.23 53.32 52.16 52.29 10,743,048 -0.26(-0.50%)
Apr 29, 2021 53.70 53.74 51.50 52.55 33,158,014 -5.86(-10.03%)
Apr 28, 2021 58.19 58.93 57.94 58.41 8,319,558 +0.58(+1.00%)
Apr 27, 2021 57.85 58.40 57.53 57.83 5,947,534 +0.11(+0.19%)
Apr 26, 2021 57.17 57.75 56.96 57.72 4,843,015 +0.63(+1.10%)
Apr 23, 2021 57.06 57.33 56.65 57.09 5,412,440 +0.16(+0.28%)
Apr 22, 2021 57.97 58.02 56.73 56.93 7,306,582 -0.97(-1.68%)
Apr 21, 2021 57.59 57.99 57.06 57.91 5,432,334 -0.01(-0.02%)
Apr 20, 2021 59.64 59.80 57.37 57.91 5,874,514 -1.87(-3.14%)
Apr 19, 2021 60.58 61.03 59.61 59.79 5,639,408 -1.07(-1.76%)
Apr 16, 2021 60.47 60.91 60.26 60.86 4,961,563 +0.53(+0.89%)
Apr 15, 2021 59.36 60.49 59.08 60.32 4,990,376 +1.47(+2.50%)
Apr 14, 2021 59.93 60.35 58.44 58.85 10,159,491 -0.97(-1.61%)
Apr 13, 2021 59.07 60.06 58.97 59.82 5,617,212 +1.11(+1.88%)
Apr 12, 2021 58.55 58.94 58.23 58.71 5,337,106 +0.16(+0.27%)
Apr 09, 2021 58.19 58.67 57.97 58.55 4,055,329 +0.26(+0.45%)
Apr 08, 2021 58.39 58.72 57.89 58.29 4,212,587 +0.40(+0.70%)
Apr 07, 2021 58.76 58.76 57.58 57.89 6,239,412 -0.71(-1.22%)
Apr 06, 2021 59.64 59.72 58.34 58.60 6,824,185 -1.10(-1.84%)
Apr 05, 2021 59.38 59.97 58.63 59.70 7,119,158 +0.54(+0.92%)
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.