Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 78.35 78.39 77.49 77.77 1,350,331 -0.68(-0.87%)
Jun 29, 2021 78.63 78.94 78.29 78.45 1,062,421 -0.45(-0.57%)
Jun 28, 2021 77.95 79.00 77.70 78.90 804,154 +0.90(+1.15%)
Jun 25, 2021 77.90 78.04 77.24 78.00 659,594 +0.10(+0.13%)
Jun 24, 2021 77.90 78.29 77.80 77.90 740,437 +0.05(+0.06%)
Jun 23, 2021 78.00 78.08 77.25 77.85 783,462 -0.15(-0.19%)
Jun 22, 2021 76.41 78.20 76.40 78.00 1,651,582 +1.61(+2.11%)
Jun 21, 2021 77.75 77.99 76.33 76.39 5,023,059 +1.74(+2.33%)
Jun 18, 2021 74.20 74.94 73.82 74.65 311,088 +0.22(+0.30%)
Jun 17, 2021 74.00 74.56 74.00 74.43 331,135 +0.17(+0.23%)
Jun 16, 2021 74.11 74.73 73.86 74.26 288,230 +0.15(+0.20%)
Jun 15, 2021 74.01 74.52 74.00 74.11 285,712 +0.05(+0.07%)
Jun 14, 2021 74.20 74.22 73.80 74.06 105,139 +0.00(+0.00%)
Jun 11, 2021 73.62 74.08 73.55 74.06 208,556 -0.11(-0.15%)
Jun 10, 2021 73.06 74.24 73.06 74.17 140,332 +0.90(+1.23%)
Jun 09, 2021 73.39 73.91 72.99 73.27 301,621 +0.09(+0.12%)
Jun 08, 2021 72.87 73.61 72.75 73.18 183,729 +0.23(+0.32%)
Jun 07, 2021 73.60 73.60 72.41 72.95 211,776 -0.57(-0.78%)
Jun 04, 2021 73.25 73.90 73.24 73.52 146,347 +0.11(+0.15%)
Jun 03, 2021 72.81 73.76 72.54 73.41 299,484 +0.34(+0.47%)
Jun 02, 2021 72.93 73.15 72.21 73.07 175,258 +0.27(+0.37%)
Jun 01, 2021 71.91 73.27 71.75 72.80 427,190 +1.12(+1.56%)
May 28, 2021 71.65 72.14 71.58 71.68 208,918 +0.14(+0.20%)
May 27, 2021 72.38 72.69 71.54 71.54 572,321 -0.36(-0.50%)
May 26, 2021 73.12 73.12 71.80 71.90 274,430 -0.59(-0.81%)
May 25, 2021 72.02 73.43 71.75 72.49 438,929 +0.39(+0.54%)
May 24, 2021 72.18 72.35 71.76 72.10 444,505 -0.23(-0.32%)
May 21, 2021 71.99 72.58 71.50 72.33 511,258 +0.11(+0.15%)
May 20, 2021 71.70 72.72 71.64 72.22 747,943 +0.54(+0.75%)
May 19, 2021 71.51 71.99 71.17 71.68 394,677 +0.08(+0.11%)
May 18, 2021 71.55 71.84 71.04 71.60 423,382 +0.00(+0.00%)
May 17, 2021 71.69 71.90 71.48 71.60 415,291 -0.29(-0.40%)
May 14, 2021 71.86 72.31 71.32 71.89 362,573 +0.38(+0.53%)
May 13, 2021 71.94 71.95 71.02 71.51 402,422 -0.05(-0.08%)
May 12, 2021 71.50 71.98 71.22 71.56 456,048 -0.22(-0.30%)
May 11, 2021 71.09 71.98 70.65 71.78 347,256 -0.01(-0.01%)
May 10, 2021 70.60 71.96 70.60 71.79 558,129 +1.29(+1.83%)
May 07, 2021 70.50 71.43 70.37 70.50 316,948 +0.00(+0.00%)
May 06, 2021 71.26 72.32 70.28 70.50 315,210 -0.40(-0.56%)
May 05, 2021 69.00 71.00 69.00 70.90 712,060 +2.71(+3.97%)
May 04, 2021 69.75 70.35 66.42 68.19 1,329,045 +6.86(+11.19%)
May 03, 2021 61.32 62.65 61.12 61.33 68,761 -0.22(-0.36%)
Apr 30, 2021 61.58 61.64 60.88 61.55 75,100 -0.54(-0.87%)
Apr 29, 2021 62.36 62.44 60.78 62.09 154,445 -0.22(-0.35%)
Apr 28, 2021 63.00 63.47 62.15 62.31 150,199 -0.39(-0.62%)
Apr 27, 2021 62.79 63.12 62.54 62.70 92,926 -0.04(-0.06%)
Apr 26, 2021 62.35 63.31 62.35 62.74 83,598 +0.18(+0.29%)
Apr 23, 2021 62.76 63.63 62.32 62.56 37,200 +0.19(+0.30%)
Apr 22, 2021 62.32 63.19 62.13 62.37 181,335 +0.21(+0.34%)
Apr 21, 2021 62.93 63.75 62.12 62.16 105,129 -0.69(-1.10%)
Apr 20, 2021 62.34 63.95 62.09 62.85 275,736 +0.67(+1.08%)
Apr 19, 2021 62.88 63.62 61.90 62.18 111,004 -0.80(-1.27%)
Apr 16, 2021 63.18 63.21 62.38 62.98 216,800 -0.11(-0.17%)
Apr 15, 2021 62.67 63.16 62.52 63.09 137,869 +0.84(+1.35%)
Apr 14, 2021 63.10 63.40 62.00 62.25 155,569 -0.89(-1.41%)
Apr 13, 2021 63.20 64.58 62.64 63.14 157,529 -0.05(-0.08%)
Apr 12, 2021 62.97 63.53 62.71 63.19 100,749 +0.08(+0.13%)
Apr 09, 2021 64.60 65.00 62.49 63.11 109,300 -1.88(-2.89%)
Apr 08, 2021 64.68 65.21 64.12 64.99 112,625 +0.47(+0.73%)
Apr 07, 2021 63.61 64.61 63.51 64.52 169,551 +0.52(+0.81%)
Apr 06, 2021 64.02 64.54 63.71 64.00 346,434 -0.24(-0.37%)
Apr 05, 2021 63.16 64.39 62.54 64.24 193,980 +1.39(+2.21%)
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.