Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.32 69.32 67.64 68.37 1,084,474 +0.08(+0.12%)
Jul 30, 2020 68.25 69.91 66.30 68.29 1,902,517 -3.01(-4.23%)
Jul 29, 2020 70.30 71.77 70.30 71.31 1,074,342 +0.88(+1.24%)
Jul 28, 2020 70.33 70.45 69.20 70.43 755,916 -0.14(-0.20%)
Jul 27, 2020 70.03 70.86 69.66 70.57 978,179 +1.02(+1.47%)
Jul 24, 2020 69.01 70.05 68.47 69.54 790,636 +0.54(+0.78%)
Jul 23, 2020 69.39 70.46 68.58 69.01 1,242,262 -0.12(-0.17%)
Jul 22, 2020 67.71 69.56 67.56 69.13 753,287 +1.41(+2.09%)
Jul 21, 2020 67.54 68.24 67.10 67.71 719,550 +0.46(+0.68%)
Jul 20, 2020 67.43 67.50 66.28 67.26 546,738 -0.26(-0.38%)
Jul 17, 2020 67.06 67.56 66.05 67.51 493,582 +0.85(+1.27%)
Jul 16, 2020 66.50 67.13 66.05 66.67 488,659 -0.61(-0.90%)
Jul 15, 2020 65.24 67.49 65.24 67.28 1,064,047 +3.15(+4.92%)
Jul 14, 2020 63.78 64.50 63.39 64.12 754,882 -0.12(-0.19%)
Jul 13, 2020 65.32 66.62 64.23 64.24 771,277 -0.64(-0.98%)
Jul 10, 2020 64.72 65.62 64.04 64.88 738,564 -0.20(-0.31%)
Jul 09, 2020 65.51 65.53 64.26 65.08 801,636 -0.57(-0.86%)
Jul 08, 2020 64.73 65.77 64.60 65.64 718,182 +0.54(+0.82%)
Jul 07, 2020 66.50 67.16 64.88 65.11 789,261 -2.16(-3.21%)
Jul 06, 2020 66.64 67.44 66.03 67.27 839,919 +2.11(+3.24%)
Jul 02, 2020 67.15 67.36 64.99 65.16 646,482 -0.69(-1.04%)
Jul 01, 2020 64.95 66.43 64.77 65.84 1,053,626 +0.95(+1.47%)
Jun 30, 2020 64.22 65.39 63.68 64.89 740,193 +0.65(+1.01%)
Jun 29, 2020 62.11 64.76 62.05 64.24 1,134,663 +2.43(+3.93%)
Jun 26, 2020 62.47 63.18 60.96 61.81 1,281,907 -1.14(-1.82%)
Jun 25, 2020 62.43 63.27 61.62 62.96 656,262 -0.41(-0.64%)
Jun 24, 2020 64.16 64.17 61.28 63.37 1,192,380 -1.23(-1.91%)
Jun 23, 2020 64.43 65.52 64.18 64.60 818,317 +0.73(+1.14%)
Jun 22, 2020 63.27 64.35 63.00 63.87 605,997 +0.12(+0.19%)
Jun 19, 2020 64.79 64.99 63.57 63.75 1,091,912 -0.42(-0.65%)
Jun 18, 2020 64.68 64.95 63.47 64.17 987,194 -1.17(-1.80%)
Jun 17, 2020 65.45 66.05 64.45 65.35 695,895 +0.30(+0.46%)
Jun 16, 2020 67.30 67.99 64.37 65.05 942,198 -0.11(-0.17%)
Jun 15, 2020 62.77 65.65 62.36 65.16 883,756 +0.84(+1.30%)
Jun 12, 2020 66.01 66.15 62.84 64.32 747,812 +0.33(+0.51%)
Jun 11, 2020 63.23 65.83 62.76 63.99 1,054,181 -3.21(-4.78%)
Jun 10, 2020 68.58 68.74 66.45 67.21 1,020,466 -1.63(-2.37%)
Jun 09, 2020 70.26 70.26 68.33 68.84 1,091,261 -2.03(-2.86%)
Jun 08, 2020 70.93 71.22 68.97 70.87 1,888,369 +2.85(+4.18%)
Jun 05, 2020 69.63 70.68 67.14 68.02 1,196,158 -0.06(-0.09%)
Jun 04, 2020 68.00 68.32 66.90 68.08 1,085,234 +0.43(+0.63%)
Jun 03, 2020 66.43 68.20 66.16 67.65 1,016,410 +1.88(+2.86%)
Jun 02, 2020 65.37 66.60 65.37 65.77 932,921 +0.68(+1.04%)
Jun 01, 2020 63.81 65.34 63.49 65.10 1,103,688 +1.56(+2.46%)
May 29, 2020 65.24 65.31 62.91 63.54 1,408,871 -1.70(-2.61%)
May 28, 2020 65.35 65.75 64.05 65.24 1,084,277 +0.32(+0.49%)
May 27, 2020 66.54 66.54 64.48 64.92 987,951 -0.05(-0.08%)
May 26, 2020 66.14 66.54 64.85 64.97 806,757 +0.74(+1.15%)
May 22, 2020 64.68 64.73 63.50 64.23 454,377 -0.21(-0.32%)
May 21, 2020 64.39 64.85 63.14 64.44 884,900 +0.40(+0.62%)
May 20, 2020 63.81 64.65 63.53 64.04 806,824 +1.06(+1.69%)
May 19, 2020 63.17 64.12 62.48 62.98 577,388 -0.30(-0.47%)
May 18, 2020 65.69 66.12 63.05 63.28 935,235 +0.41(+0.65%)
May 15, 2020 61.51 63.67 60.79 62.87 1,552,221 +0.68(+1.09%)
May 14, 2020 58.48 62.24 58.48 62.19 1,082,341 +1.87(+3.10%)
May 13, 2020 63.09 63.09 59.69 60.32 1,143,773 -2.96(-4.68%)
May 12, 2020 65.42 66.30 63.23 63.29 1,472,440 -1.74(-2.68%)
May 11, 2020 64.43 66.06 64.30 65.03 1,218,356 -0.63(-0.95%)
May 08, 2020 66.72 66.82 64.31 65.65 1,601,177 +0.31(+0.47%)
May 07, 2020 64.24 65.83 63.76 65.35 1,739,582 +2.17(+3.43%)
May 06, 2020 62.33 63.73 61.47 63.18 1,111,253 +1.48(+2.40%)
May 05, 2020 62.50 63.73 61.42 61.70 1,040,371 -0.39(-0.62%)
May 04, 2020 60.39 62.32 59.77 62.08 1,553,930 +0.38(+0.61%)
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.