Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 68.76 69.12 68.25 68.81 9,751,956 -0.19(-0.28%)
Jun 29, 2021 68.28 69.38 67.93 69.00 9,523,379 +0.71(+1.04%)
Jun 28, 2021 68.21 68.63 67.08 68.29 11,174,885 +0.36(+0.53%)
Jun 25, 2021 68.29 68.92 67.28 67.93 13,896,872 -0.32(-0.47%)
Jun 24, 2021 66.75 68.74 66.75 68.25 23,142,200 +1.76(+2.65%)
Jun 23, 2021 63.91 66.77 63.79 66.49 18,537,072 +2.71(+4.25%)
Jun 22, 2021 61.92 64.05 61.91 63.78 16,677,652 +1.82(+2.94%)
Jun 21, 2021 60.85 62.09 59.74 61.96 12,023,061 +1.11(+1.82%)
Jun 18, 2021 60.20 60.97 59.52 60.85 13,303,005 +0.14(+0.23%)
Jun 17, 2021 59.57 61.62 59.53 60.71 10,197,657 +0.78(+1.30%)
Jun 16, 2021 60.12 61.15 59.15 59.93 9,332,957 -0.30(-0.50%)
Jun 15, 2021 60.97 61.32 60.19 60.23 9,576,834 -0.60(-0.99%)
Jun 14, 2021 60.85 61.55 60.45 60.83 9,314,755 +0.33(+0.55%)
Jun 11, 2021 60.06 60.63 59.87 60.50 6,980,428 +0.20(+0.33%)
Jun 10, 2021 59.80 60.38 58.74 60.30 8,714,374 +0.59(+0.99%)
Jun 09, 2021 59.59 61.05 59.41 59.71 16,154,870 +0.90(+1.53%)
Jun 08, 2021 59.79 60.09 57.82 58.81 12,770,668 -0.82(-1.38%)
Jun 07, 2021 58.62 59.83 57.72 59.63 10,535,683 +0.63(+1.07%)
Jun 04, 2021 57.41 59.30 57.32 59.00 12,256,137 +1.99(+3.49%)
Jun 03, 2021 56.96 58.67 55.83 57.01 21,982,150 -0.15(-0.26%)
Jun 02, 2021 57.14 57.64 56.32 57.16 9,468,435 -0.28(-0.49%)
Jun 01, 2021 58.20 58.20 56.27 57.44 13,118,932 -0.56(-0.97%)
May 28, 2021 58.20 58.56 57.83 58.00 8,752,685 -0.08(-0.14%)
May 27, 2021 57.62 58.30 57.03 58.08 9,220,869 +0.23(+0.40%)
May 26, 2021 57.37 58.61 57.31 57.85 15,978,024 +0.85(+1.49%)
May 25, 2021 57.35 57.64 56.54 57.00 13,516,627 -0.06(-0.11%)
May 24, 2021 54.90 57.33 54.66 57.06 25,653,992 +2.61(+4.79%)
May 21, 2021 55.00 55.00 53.94 54.45 12,583,408 -0.26(-0.48%)
May 20, 2021 53.23 54.91 53.22 54.71 12,602,853 +1.79(+3.38%)
May 19, 2021 52.09 53.14 51.67 52.92 21,549,680 -0.27(-0.51%)
May 18, 2021 52.60 55.02 52.42 53.19 23,609,342 +0.59(+1.12%)
May 17, 2021 52.23 52.73 51.27 52.60 21,351,240 +0.87(+1.68%)
May 14, 2021 50.61 51.91 50.19 51.73 10,149,660 +1.62(+3.23%)
May 13, 2021 51.67 51.77 49.12 50.11 14,299,306 -0.59(-1.16%)
May 12, 2021 51.87 52.38 50.06 50.70 17,210,550 -2.18(-4.12%)
May 11, 2021 49.52 53.19 49.20 52.88 16,746,628 +1.07(+2.07%)
May 10, 2021 53.01 53.08 51.62 51.81 17,384,672 -1.98(-3.68%)
May 07, 2021 54.77 54.92 53.37 53.79 21,748,630 -0.02(-0.04%)
May 06, 2021 53.48 53.84 52.34 53.81 19,633,416 +0.25(+0.47%)
May 05, 2021 54.64 54.97 53.32 53.56 19,113,372 -0.84(-1.54%)
May 04, 2021 55.07 55.72 53.16 54.40 30,400,312 -0.18(-0.33%)
May 03, 2021 55.52 55.55 52.67 54.58 79,621,376 -0.64(-1.16%)
Apr 30, 2021 56.00 57.63 55.05 55.22 88,378,800 -9.87(-15.16%)
Apr 29, 2021 67.01 67.05 63.99 65.09 30,782,304 -0.61(-0.93%)
Apr 28, 2021 65.55 66.56 63.74 65.70 13,371,219 -0.31(-0.47%)
Apr 27, 2021 67.11 68.36 66.00 66.01 10,822,988 -0.71(-1.06%)
Apr 26, 2021 66.49 67.25 65.85 66.72 11,763,307 -0.30(-0.45%)
Apr 23, 2021 65.72 67.13 65.43 67.02 12,416,000 +2.71(+4.21%)
Apr 22, 2021 67.42 67.50 64.08 64.31 16,796,116 -3.02(-4.49%)
Apr 21, 2021 65.73 67.36 64.70 67.33 11,813,802 +1.63(+2.48%)
Apr 20, 2021 68.01 68.10 65.22 65.70 14,168,367 -2.24(-3.30%)
Apr 19, 2021 69.62 69.92 66.77 67.94 18,195,252 -2.18(-3.11%)
Apr 16, 2021 71.97 72.20 69.68 70.12 9,429,900 -1.59(-2.22%)
Apr 15, 2021 70.55 71.88 70.17 71.71 11,102,928 +1.97(+2.82%)
Apr 14, 2021 72.51 73.22 69.50 69.74 12,923,504 -2.71(-3.74%)
Apr 13, 2021 71.72 72.78 70.73 72.45 9,990,227 +1.59(+2.24%)
Apr 12, 2021 70.87 71.84 69.65 70.86 9,486,523 -0.33(-0.46%)
Apr 09, 2021 70.35 71.45 69.91 71.19 15,659,500 -0.03(-0.04%)
Apr 08, 2021 69.91 71.45 69.28 71.22 16,839,208 +2.23(+3.23%)
Apr 07, 2021 66.64 69.97 66.08 68.99 23,943,790 +1.99(+2.97%)
Apr 06, 2021 64.67 67.65 64.30 67.00 15,581,877 +2.76(+4.30%)
Apr 05, 2021 64.14 64.34 61.81 64.24 15,488,262 +0.41(+0.64%)
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.