Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 73.50 86.80 71.40 82.60 282,574 +8.40(+11.32%)
Jul 29, 2021 73.50 77.00 72.10 74.20 63,321 +2.10(+2.91%)
Jul 28, 2021 72.10 73.50 69.73 72.10 18,449 -0.70(-0.96%)
Jul 27, 2021 71.40 73.15 68.68 72.80 23,983 +2.10(+2.97%)
Jul 26, 2021 70.25 72.10 69.31 70.70 22,258 -0.70(-0.98%)
Jul 23, 2021 73.50 73.85 70.70 71.40 27,765 -2.80(-3.77%)
Jul 22, 2021 72.80 76.30 69.47 74.20 54,112 +2.10(+2.91%)
Jul 21, 2021 71.40 73.50 70.70 72.10 27,517 +1.40(+1.98%)
Jul 20, 2021 70.00 72.80 66.51 70.70 41,025 -2.10(-2.88%)
Jul 19, 2021 59.50 76.30 59.50 72.80 130,648 +8.25(+12.77%)
Jul 16, 2021 65.80 66.49 63.71 64.55 13,749 +0.03(+0.04%)
Jul 15, 2021 63.00 65.05 61.89 64.53 28,597 +0.43(+0.68%)
Jul 14, 2021 69.30 70.70 63.00 64.09 58,262 -4.51(-6.57%)
Jul 13, 2021 70.70 71.40 68.60 68.60 33,797 -3.50(-4.85%)
Jul 12, 2021 73.50 74.20 71.05 72.10 15,300 -1.40(-1.90%)
Jul 09, 2021 72.80 74.20 71.40 73.50 15,837 +0.00(+0.00%)
Jul 08, 2021 70.00 74.90 67.58 73.50 49,263 +3.50(+5.00%)
Jul 07, 2021 72.80 73.50 67.91 70.00 60,654 -4.20(-5.66%)
Jul 06, 2021 74.90 76.30 71.40 74.20 58,912 -3.50(-4.50%)
Jul 02, 2021 77.70 79.80 74.20 77.70 46,866 -0.70(-0.89%)
Jul 01, 2021 79.80 80.50 76.65 78.40 95,674 +1.40(+1.82%)
Jun 30, 2021 84.00 84.00 77.00 77.00 59,863 -3.50(-4.35%)
Jun 29, 2021 83.30 84.00 77.00 80.50 84,481 -3.50(-4.17%)
Jun 28, 2021 86.80 89.60 81.90 84.00 111,041 -2.10(-2.44%)
Jun 25, 2021 80.50 86.80 77.00 86.10 114,542 +7.70(+9.82%)
Jun 24, 2021 79.80 80.50 77.00 78.40 56,264 -1.40(-1.75%)
Jun 23, 2021 74.20 81.90 73.50 79.80 145,729 +7.70(+10.68%)
Jun 22, 2021 74.90 74.90 71.40 72.10 50,235 -2.10(-2.83%)
Jun 21, 2021 74.20 74.90 70.00 74.20 57,556 +2.10(+2.91%)
Jun 18, 2021 77.00 77.00 72.10 72.10 56,978 -4.90(-6.36%)
Jun 17, 2021 70.00 81.90 69.33 77.00 363,598 +7.70(+11.11%)
Jun 16, 2021 67.20 73.50 67.20 69.30 64,075 +1.69(+2.51%)
Jun 15, 2021 70.70 71.40 67.21 67.61 52,642 -3.79(-5.31%)
Jun 14, 2021 70.00 72.10 69.31 71.40 68,748 +1.40(+2.00%)
Jun 11, 2021 74.20 76.30 68.59 70.00 147,445 -1.40(-1.96%)
Jun 10, 2021 75.60 76.30 70.00 71.40 103,954 -4.20(-5.56%)
Jun 09, 2021 81.90 90.30 73.50 75.60 662,760 +4.90(+6.93%)
Jun 08, 2021 73.50 75.60 67.23 70.70 134,291 -2.80(-3.81%)
Jun 07, 2021 77.00 84.00 70.70 73.50 378,636 +3.50(+5.00%)
Jun 04, 2021 72.80 74.20 61.82 70.00 503,714 -9.10(-11.50%)
Jun 03, 2021 49.00 82.60 46.20 79.10 1,338,558 +30.10(+61.43%)
Jun 02, 2021 48.65 50.36 48.31 49.00 43,805 +0.06(+0.13%)
Jun 01, 2021 48.45 50.32 46.91 48.94 38,310 +0.75(+1.55%)
May 28, 2021 45.50 50.66 44.84 48.19 59,286 +1.29(+2.75%)
May 27, 2021 47.70 48.97 46.20 46.90 34,501 -0.50(-1.05%)
May 26, 2021 44.80 48.30 44.80 47.40 39,152 +0.22(+0.46%)
May 25, 2021 42.36 49.00 41.65 47.18 137,045 -4.89(-9.40%)
May 24, 2021 56.70 56.70 51.10 52.07 107,394 -4.14(-7.37%)
May 21, 2021 53.90 57.99 52.81 56.22 42,823 +2.65(+4.95%)
May 20, 2021 52.88 54.60 52.01 53.56 23,016 +0.98(+1.86%)
May 19, 2021 51.70 53.20 50.44 52.58 36,826 -1.29(-2.40%)
May 18, 2021 53.20 55.92 49.98 53.88 39,862 +0.72(+1.36%)
May 17, 2021 51.10 53.90 51.10 53.16 52,946 +3.51(+7.06%)
May 14, 2021 47.38 49.95 47.38 49.65 27,456 +3.26(+7.03%)
May 13, 2021 48.98 49.67 46.20 46.39 47,702 -1.29(-2.72%)
May 12, 2021 48.97 49.03 47.52 47.68 43,895 -2.37(-4.73%)
May 11, 2021 48.09 51.08 47.46 50.05 58,922 -0.73(-1.45%)
May 10, 2021 52.47 54.91 50.12 50.78 73,662 -1.39(-2.66%)
May 07, 2021 52.00 58.33 51.80 52.17 166,571 +0.57(+1.10%)
May 06, 2021 56.39 56.39 51.10 51.60 116,546 -5.81(-10.12%)
May 05, 2021 64.40 67.19 56.78 57.41 355,320 -17.49(-23.35%)
May 04, 2021 52.53 74.90 49.82 74.90 761,460 +21.43(+40.07%)
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.