Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.86 79.53 77.54 78.39 1,119,700 +1.70(+2.22%)
Jul 30, 2020 74.41 77.03 74.28 76.69 371,133 +0.91(+1.20%)
Jul 29, 2020 75.90 76.21 75.22 75.78 514,623 +0.24(+0.32%)
Jul 28, 2020 75.42 76.13 75.42 75.54 374,051 -0.07(-0.09%)
Jul 27, 2020 76.47 76.54 75.21 75.61 289,268 -0.40(-0.53%)
Jul 24, 2020 75.26 76.08 75.04 76.01 298,900 +0.26(+0.34%)
Jul 23, 2020 76.33 77.04 75.57 75.75 306,467 -0.62(-0.81%)
Jul 22, 2020 76.43 76.83 76.01 76.37 442,824 +0.01(+0.01%)
Jul 21, 2020 75.82 77.11 75.82 76.36 556,198 +0.32(+0.42%)
Jul 20, 2020 75.91 76.53 75.67 76.04 603,173 +0.07(+0.09%)
Jul 17, 2020 74.86 76.58 74.86 75.97 575,600 +1.28(+1.71%)
Jul 16, 2020 74.29 74.94 74.14 74.69 853,194 -0.08(-0.11%)
Jul 15, 2020 74.51 75.12 73.84 74.77 564,481 +0.92(+1.25%)
Jul 14, 2020 71.91 74.04 71.91 73.85 627,607 +1.76(+2.44%)
Jul 13, 2020 73.62 74.16 72.08 72.09 710,109 -1.24(-1.69%)
Jul 10, 2020 72.69 73.74 72.21 73.33 651,800 +0.71(+0.98%)
Jul 09, 2020 73.19 73.44 71.79 72.62 499,114 -0.44(-0.60%)
Jul 08, 2020 73.37 73.67 72.22 73.06 486,442 -0.13(-0.18%)
Jul 07, 2020 71.68 74.00 71.55 73.19 879,678 +1.36(+1.89%)
Jul 06, 2020 72.68 72.90 71.16 71.83 1,454,211 +0.34(+0.48%)
Jul 02, 2020 74.50 74.60 71.28 71.49 2,363,800 -1.80(-2.46%)
Jul 01, 2020 71.50 73.42 71.01 73.29 1,313,339 +2.17(+3.05%)
Jun 30, 2020 69.40 71.35 66.96 71.12 2,722,359 +4.07(+6.07%)
Jun 29, 2020 65.81 67.31 64.96 67.05 301,155 +0.99(+1.50%)
Jun 26, 2020 66.42 66.42 65.25 66.06 833,400 -0.59(-0.89%)
Jun 25, 2020 65.53 66.78 64.84 66.65 509,123 +0.76(+1.15%)
Jun 24, 2020 67.75 67.75 65.72 65.89 344,710 -2.25(-3.30%)
Jun 23, 2020 69.27 69.51 68.11 68.14 250,069 -0.49(-0.71%)
Jun 22, 2020 68.38 68.90 67.87 68.63 802,081 +0.25(+0.37%)
Jun 19, 2020 69.84 69.84 67.92 68.38 513,400 -0.76(-1.10%)
Jun 18, 2020 67.94 69.36 67.94 69.14 656,227 +0.60(+0.88%)
Jun 17, 2020 69.33 69.66 68.26 68.54 366,938 -0.53(-0.77%)
Jun 16, 2020 69.45 70.79 67.95 69.07 519,457 +0.93(+1.36%)
Jun 15, 2020 66.65 68.40 66.17 68.14 495,521 +0.00(+0.00%)
Jun 12, 2020 68.93 68.93 66.72 68.14 309,200 +1.42(+2.13%)
Jun 11, 2020 67.98 69.14 66.32 66.72 513,508 -2.96(-4.25%)
Jun 10, 2020 71.59 71.59 69.26 69.68 329,759 -1.50(-2.11%)
Jun 09, 2020 71.47 71.80 70.90 71.18 191,300 -1.32(-1.82%)
Jun 08, 2020 70.65 72.72 70.36 72.50 576,290 +1.34(+1.88%)
Jun 05, 2020 73.95 74.44 70.68 71.16 547,200 -1.21(-1.67%)
Jun 04, 2020 71.18 72.75 71.10 72.37 419,619 +0.67(+0.93%)
Jun 03, 2020 70.74 71.83 70.63 71.70 397,361 +1.41(+2.01%)
Jun 02, 2020 69.16 70.43 68.73 70.29 444,794 +1.22(+1.77%)
Jun 01, 2020 69.48 69.79 68.47 69.07 238,362 -0.12(-0.17%)
May 29, 2020 68.00 69.71 67.88 69.19 527,600 -0.21(-0.30%)
May 28, 2020 69.19 70.00 68.64 69.40 777,139 +0.18(+0.26%)
May 27, 2020 68.81 69.32 66.62 69.22 399,605 +2.69(+4.04%)
May 26, 2020 67.27 67.99 66.41 66.53 375,527 +0.70(+1.06%)
May 22, 2020 65.18 66.30 64.95 65.83 407,200 +0.67(+1.03%)
May 21, 2020 64.68 65.90 64.68 65.16 397,092 +0.54(+0.84%)
May 20, 2020 63.83 64.88 63.62 64.62 508,543 +1.46(+2.31%)
May 19, 2020 63.50 64.83 63.02 63.16 354,592 -0.63(-0.99%)
May 18, 2020 64.01 64.39 63.31 63.79 737,145 +2.07(+3.35%)
May 15, 2020 60.21 61.86 59.85 61.72 498,600 +0.70(+1.15%)
May 14, 2020 60.50 61.20 59.64 61.02 402,307 +0.23(+0.38%)
May 13, 2020 62.43 62.43 59.35 60.79 337,179 -1.58(-2.53%)
May 12, 2020 64.08 64.25 62.37 62.37 218,396 -1.47(-2.30%)
May 11, 2020 63.55 64.39 63.28 63.84 564,124 -0.01(-0.02%)
May 08, 2020 63.50 64.51 62.54 63.85 430,300 +0.73(+1.16%)
May 07, 2020 62.78 63.52 62.43 63.12 265,146 +1.41(+2.28%)
May 06, 2020 62.98 63.48 61.66 61.71 180,359 -1.14(-1.81%)
May 05, 2020 62.56 64.33 62.50 62.85 297,317 +0.15(+0.24%)
May 04, 2020 61.65 62.74 60.73 62.70 372,859 +0.75(+1.21%)
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.