Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.71 78.71 76.09 77.37 380,476 -1.54(-1.95%)
Jul 30, 2020 78.60 79.15 78.05 78.90 300,339 -0.38(-0.49%)
Jul 29, 2020 79.01 79.68 78.13 79.29 349,039 +0.64(+0.81%)
Jul 28, 2020 78.98 79.37 78.20 78.65 400,466 -0.18(-0.23%)
Jul 27, 2020 77.57 78.90 77.18 78.83 405,257 +0.71(+0.90%)
Jul 24, 2020 77.99 78.93 77.97 78.13 479,983 +0.13(+0.17%)
Jul 23, 2020 76.32 78.31 76.22 77.99 375,407 +1.96(+2.58%)
Jul 22, 2020 75.68 76.12 75.41 76.03 361,163 +0.04(+0.06%)
Jul 21, 2020 74.30 77.21 74.30 75.99 562,328 +1.97(+2.66%)
Jul 20, 2020 75.93 76.04 73.60 74.02 431,473 -2.55(-3.33%)
Jul 17, 2020 75.88 77.07 75.78 76.57 296,509 +1.00(+1.33%)
Jul 16, 2020 75.90 76.61 75.11 75.57 285,305 -0.05(-0.07%)
Jul 15, 2020 75.68 76.30 75.08 75.62 504,849 +1.61(+2.18%)
Jul 14, 2020 72.29 74.05 71.78 74.01 397,802 +1.73(+2.39%)
Jul 13, 2020 72.65 73.17 71.88 72.29 427,575 -0.07(-0.10%)
Jul 10, 2020 70.46 72.49 70.36 72.36 312,497 +2.22(+3.16%)
Jul 09, 2020 72.38 72.98 70.04 70.14 381,047 -2.67(-3.67%)
Jul 08, 2020 73.79 74.17 71.95 72.81 435,763 -1.13(-1.52%)
Jul 07, 2020 74.64 74.64 73.28 73.94 367,178 -1.52(-2.01%)
Jul 06, 2020 76.03 76.70 74.79 75.46 580,920 +0.47(+0.63%)
Jul 02, 2020 73.45 75.28 73.45 74.99 782,083 +2.41(+3.33%)
Jul 01, 2020 74.19 74.40 72.52 72.57 281,062 -1.66(-2.24%)
Jun 30, 2020 72.20 74.57 72.15 74.24 563,921 +2.09(+2.90%)
Jun 29, 2020 71.37 72.69 71.20 72.14 836,988 +1.27(+1.79%)
Jun 26, 2020 72.64 72.64 70.77 70.87 672,695 -1.65(-2.28%)
Jun 25, 2020 72.51 72.71 70.87 72.52 432,912 -0.40(-0.55%)
Jun 24, 2020 73.98 74.41 72.44 72.92 422,579 -1.65(-2.21%)
Jun 23, 2020 75.96 75.96 74.41 74.57 518,874 -0.62(-0.83%)
Jun 22, 2020 75.56 75.96 74.57 75.20 410,280 -0.95(-1.25%)
Jun 19, 2020 76.95 77.33 75.43 76.15 760,810 -0.34(-0.44%)
Jun 18, 2020 75.51 76.95 75.06 76.48 429,174 +0.27(+0.35%)
Jun 17, 2020 76.49 76.67 75.38 76.22 494,887 -0.12(-0.15%)
Jun 16, 2020 76.15 77.58 75.31 76.33 525,237 +2.65(+3.60%)
Jun 15, 2020 71.10 73.69 70.61 73.68 297,001 +0.74(+1.01%)
Jun 12, 2020 74.36 74.41 71.33 72.94 347,277 +0.53(+0.74%)
Jun 11, 2020 74.76 75.30 72.07 72.41 481,191 -4.26(-5.56%)
Jun 10, 2020 79.39 79.69 76.23 76.67 461,775 -2.66(-3.36%)
Jun 09, 2020 79.29 79.75 78.22 79.33 347,533 -0.88(-1.10%)
Jun 08, 2020 79.42 80.31 78.91 80.21 400,872 +0.78(+0.98%)
Jun 05, 2020 79.81 81.03 79.07 79.43 632,469 +1.67(+2.15%)
Jun 04, 2020 75.70 77.80 75.70 77.76 633,514 +1.67(+2.19%)
Jun 03, 2020 76.23 76.73 75.44 76.09 482,370 +0.67(+0.88%)
Jun 02, 2020 74.81 75.49 74.33 75.43 340,644 +0.65(+0.87%)
Jun 01, 2020 74.98 75.38 74.68 74.78 281,631 +0.03(+0.04%)
May 29, 2020 73.93 75.16 73.53 74.75 749,768 +0.18(+0.24%)
May 28, 2020 77.31 77.79 74.30 74.57 359,737 -2.08(-2.71%)
May 27, 2020 75.23 76.72 74.71 76.65 538,014 +2.72(+3.67%)
May 26, 2020 72.77 74.38 72.17 73.94 484,516 +3.35(+4.74%)
May 22, 2020 69.88 70.82 69.20 70.59 370,602 +0.65(+0.93%)
May 21, 2020 69.60 70.35 69.15 69.94 430,205 -0.10(-0.14%)
May 20, 2020 69.83 70.19 69.05 70.04 384,232 +1.01(+1.47%)
May 19, 2020 71.08 71.18 68.97 69.03 379,288 -1.96(-2.76%)
May 18, 2020 71.00 72.47 70.96 70.99 415,367 +1.65(+2.38%)
May 15, 2020 69.01 70.65 68.47 69.34 1,064,030 -0.02(-0.03%)
May 14, 2020 69.49 69.49 67.89 69.36 731,880 -0.72(-1.03%)
May 13, 2020 71.58 71.93 69.78 70.08 484,836 -1.75(-2.43%)
May 12, 2020 73.64 73.64 71.78 71.82 551,014 -1.12(-1.53%)
May 11, 2020 73.86 74.39 72.92 72.94 668,583 -1.70(-2.28%)
May 08, 2020 73.21 74.89 72.64 74.65 441,815 +2.84(+3.96%)
May 07, 2020 71.92 72.87 71.37 71.81 605,970 +0.71(+1.00%)
May 06, 2020 70.47 71.93 70.14 71.10 792,340 -1.90(-2.60%)
May 05, 2020 74.58 74.58 70.08 72.99 1,061,869 +3.05(+4.37%)
May 04, 2020 70.12 70.42 69.51 69.94 673,544 -0.91(-1.29%)
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.