Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 64.36 64.42 63.76 63.92 903,123 -0.27(-0.42%)
Jun 11, 2021 63.78 64.22 63.53 64.19 923,738 +0.18(+0.28%)
Jun 10, 2021 63.36 64.22 63.05 64.01 658,304 +0.65(+1.03%)
Jun 09, 2021 62.95 63.51 62.65 63.36 1,196,940 +0.77(+1.23%)
Jun 08, 2021 62.85 62.85 62.10 62.59 1,202,672 -0.09(-0.14%)
Jun 07, 2021 62.88 63.00 62.44 62.68 789,538 -0.04(-0.06%)
Jun 04, 2021 62.85 62.85 62.40 62.72 644,851 +0.21(+0.34%)
Jun 03, 2021 61.70 62.78 61.52 62.51 780,307 +0.71(+1.15%)
Jun 02, 2021 61.50 62.09 61.14 61.80 675,957 +0.33(+0.54%)
Jun 01, 2021 61.99 62.04 61.45 61.47 547,052 -0.52(-0.84%)
May 28, 2021 61.81 62.16 61.56 61.99 1,115,357 +0.68(+1.11%)
May 27, 2021 61.58 61.79 61.27 61.31 1,599,755 -0.07(-0.11%)
May 26, 2021 61.47 61.58 61.07 61.38 1,139,407 -0.05(-0.08%)
May 25, 2021 62.51 62.62 61.26 61.43 1,308,515 -1.20(-1.92%)
May 24, 2021 62.66 62.85 62.19 62.63 837,718 +0.10(+0.16%)
May 21, 2021 61.89 62.61 61.88 62.53 954,364 +0.63(+1.02%)
May 20, 2021 62.17 62.50 61.80 61.90 1,200,166 -0.86(-1.37%)
May 19, 2021 62.29 62.78 61.91 62.76 1,386,767 +0.47(+0.75%)
May 18, 2021 62.05 62.83 61.90 62.29 1,364,612 +0.17(+0.27%)
May 17, 2021 62.60 62.76 61.90 62.12 1,621,129 -0.55(-0.88%)
May 14, 2021 62.70 63.44 62.52 62.67 1,251,119 -0.16(-0.25%)
May 13, 2021 61.45 63.09 61.42 62.83 1,739,178 +1.32(+2.15%)
May 12, 2021 62.66 62.66 61.39 61.51 1,003,561 -0.94(-1.51%)
May 11, 2021 64.12 64.19 61.59 62.45 2,222,172 -1.59(-2.48%)
May 10, 2021 63.83 65.00 63.83 64.04 1,129,523 +0.22(+0.34%)
May 07, 2021 63.80 64.28 63.55 63.82 958,660 +0.12(+0.19%)
May 06, 2021 63.85 64.00 62.41 63.70 1,272,371 +0.17(+0.27%)
May 05, 2021 63.53 64.13 62.77 63.53 1,365,201 -0.72(-1.12%)
May 04, 2021 64.23 64.39 63.51 64.25 1,356,374 +0.19(+0.30%)
May 03, 2021 64.00 64.50 63.77 64.06 959,245 +0.09(+0.14%)
Apr 30, 2021 63.70 63.97 63.05 63.97 1,193,300 +0.54(+0.85%)
Apr 29, 2021 63.29 63.81 63.11 63.43 1,126,602 +0.17(+0.27%)
Apr 28, 2021 63.06 63.27 62.62 63.26 1,280,953 +0.36(+0.57%)
Apr 27, 2021 63.15 63.47 62.62 62.90 798,518 -0.63(-0.99%)
Apr 26, 2021 63.60 63.72 63.10 63.53 581,759 +0.05(+0.08%)
Apr 23, 2021 64.38 64.38 63.44 63.48 1,117,900 -0.74(-1.15%)
Apr 22, 2021 64.66 64.89 64.10 64.22 707,971 -0.39(-0.60%)
Apr 21, 2021 64.89 65.26 64.38 64.61 1,223,517 -0.20(-0.31%)
Apr 20, 2021 63.60 64.92 63.50 64.81 1,685,695 +1.57(+2.48%)
Apr 19, 2021 63.90 64.17 62.96 63.24 1,979,525 -0.05(-0.08%)
Apr 16, 2021 62.30 63.41 62.26 63.29 1,600,000 +1.13(+1.82%)
Apr 15, 2021 61.26 62.20 61.26 62.16 1,110,945 +1.09(+1.78%)
Apr 14, 2021 61.16 61.26 60.63 61.07 891,348 -0.05(-0.08%)
Apr 13, 2021 60.48 61.41 60.30 61.12 914,751 +0.19(+0.31%)
Apr 12, 2021 60.81 61.21 60.63 60.93 925,158 +0.27(+0.45%)
Apr 09, 2021 61.12 61.36 60.60 60.66 1,361,900 -0.24(-0.39%)
Apr 08, 2021 61.47 61.60 60.74 60.90 1,321,020 -0.36(-0.59%)
Apr 07, 2021 61.25 61.43 60.50 61.26 2,033,065 +0.10(+0.16%)
Apr 06, 2021 60.36 61.18 59.96 61.16 1,500,770 +0.53(+0.87%)
Apr 05, 2021 60.05 60.90 59.80 60.63 899,121 +0.70(+1.17%)
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.