Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.94 71.26 68.08 69.00 13,323 -1.03(-1.47%)
Jul 30, 2020 70.70 70.70 69.96 70.03 4,726 -1.57(-2.20%)
Jul 29, 2020 71.69 72.28 71.60 71.60 8,191 +0.08(+0.11%)
Jul 28, 2020 72.71 73.19 71.52 71.52 8,244 -1.50(-2.06%)
Jul 27, 2020 74.21 74.21 72.41 73.02 4,886 -1.11(-1.49%)
Jul 24, 2020 74.98 75.45 74.13 74.13 2,629 -0.84(-1.12%)
Jul 23, 2020 76.84 77.32 74.86 74.97 9,241 -1.97(-2.56%)
Jul 22, 2020 75.89 77.86 75.43 76.94 7,909 +0.22(+0.28%)
Jul 21, 2020 76.58 77.83 75.84 76.72 5,044 +1.37(+1.82%)
Jul 20, 2020 76.44 76.44 75.34 75.35 3,270 -0.30(-0.39%)
Jul 17, 2020 75.39 76.60 75.20 75.64 3,034 -0.44(-0.57%)
Jul 16, 2020 77.85 77.99 76.08 76.08 7,509 -1.54(-1.99%)
Jul 15, 2020 75.15 78.72 75.15 77.62 13,692 +4.62(+6.33%)
Jul 14, 2020 72.96 73.11 71.84 73.00 4,133 +1.41(+1.98%)
Jul 13, 2020 71.44 72.23 70.74 71.59 6,590 -1.52(-2.08%)
Jul 10, 2020 69.71 73.11 69.38 73.11 6,068 +4.87(+7.14%)
Jul 09, 2020 70.66 71.63 67.80 68.24 8,601 -3.15(-4.42%)
Jul 08, 2020 71.43 71.65 70.32 71.39 8,603 +0.47(+0.67%)
Jul 07, 2020 73.61 73.67 70.20 70.92 7,340 -2.60(-3.54%)
Jul 06, 2020 73.52 73.52 73.52 73.52 1,473 +1.23(+1.70%)
Jul 02, 2020 76.19 76.19 72.29 72.29 4,247 -0.83(-1.14%)
Jul 01, 2020 75.65 75.65 71.60 73.12 11,228 -3.73(-4.85%)
Jun 30, 2020 75.26 77.47 75.10 76.85 7,321 +2.28(+3.06%)
Jun 29, 2020 72.79 75.51 72.79 74.56 9,034 +4.61(+6.59%)
Jun 26, 2020 73.57 73.57 69.96 69.96 24,272 -5.04(-6.72%)
Jun 25, 2020 70.99 75.00 70.99 75.00 5,763 +4.49(+6.37%)
Jun 24, 2020 73.43 73.43 70.45 70.51 7,754 -4.07(-5.46%)
Jun 23, 2020 75.56 75.56 74.49 74.58 3,532 +0.28(+0.37%)
Jun 22, 2020 73.75 75.94 73.75 74.31 5,364 -0.65(-0.87%)
Jun 19, 2020 75.28 75.28 72.92 74.96 11,832 +0.34(+0.45%)
Jun 18, 2020 73.21 74.98 73.21 74.62 3,978 +0.46(+0.63%)
Jun 17, 2020 75.91 75.91 74.16 74.16 4,222 -2.22(-2.91%)
Jun 16, 2020 77.55 77.88 75.15 76.38 8,599 +2.25(+3.04%)
Jun 15, 2020 70.73 74.75 69.41 74.13 8,205 +4.12(+5.89%)
Jun 12, 2020 76.00 76.00 67.73 70.01 8,495 -0.69(-0.98%)
Jun 11, 2020 74.65 74.66 70.70 70.70 11,155 -7.66(-9.78%)
Jun 10, 2020 80.38 80.38 78.36 78.36 3,294 -1.50(-1.88%)
Jun 09, 2020 81.58 81.85 79.10 79.86 7,189 -2.78(-3.36%)
Jun 08, 2020 85.12 86.39 82.64 82.64 9,851 -0.21(-0.25%)
Jun 05, 2020 86.30 86.30 82.85 82.85 16,889 +2.10(+2.60%)
Jun 04, 2020 78.44 81.09 78.44 80.75 5,728 +0.19(+0.23%)
Jun 03, 2020 78.97 80.57 77.15 80.57 4,605 +4.73(+6.23%)
Jun 02, 2020 76.92 78.00 75.50 75.84 4,547 +0.70(+0.93%)
Jun 01, 2020 75.82 76.88 75.14 75.14 8,401 +0.58(+0.78%)
May 29, 2020 75.39 75.64 74.02 74.55 8,191 -1.83(-2.39%)
May 28, 2020 78.61 79.64 76.38 76.38 12,051 -2.65(-3.35%)
May 27, 2020 74.41 79.37 74.41 79.03 9,381 +5.89(+8.06%)
May 26, 2020 70.20 73.14 70.20 73.14 4,609 +5.29(+7.80%)
May 22, 2020 68.73 68.73 67.39 67.85 9,708 +0.38(+0.56%)
May 21, 2020 66.74 68.72 66.74 67.47 6,043 -0.75(-1.10%)
May 20, 2020 67.24 68.23 66.51 68.23 19,510 +4.03(+6.28%)
May 19, 2020 65.93 67.57 63.28 64.19 17,045 -3.40(-5.03%)
May 18, 2020 65.11 67.59 64.48 67.59 8,509 +7.24(+11.99%)
May 15, 2020 59.42 60.59 59.33 60.36 9,203 +0.74(+1.24%)
May 14, 2020 57.41 60.56 57.40 59.61 10,985 -0.62(-1.03%)
May 13, 2020 59.92 60.74 57.34 60.24 17,521 +0.02(+0.03%)
May 12, 2020 63.28 63.76 60.20 60.22 18,701 -4.05(-6.31%)
May 11, 2020 65.93 65.93 63.58 64.27 10,767 -1.65(-2.50%)
May 08, 2020 64.01 67.29 63.99 65.92 11,225 +2.48(+3.91%)
May 07, 2020 64.38 65.25 61.80 63.44 10,653 -0.72(-1.12%)
May 06, 2020 66.41 66.41 63.46 64.16 14,666 -0.78(-1.20%)
May 05, 2020 70.69 70.69 64.94 64.94 14,450 -4.49(-6.47%)
May 04, 2020 70.89 70.89 68.21 69.43 12,978 -0.61(-0.88%)
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.