Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.63 72.24 70.97 72.19 1,231,214 +0.62(+0.87%)
Jul 30, 2020 71.67 71.90 71.10 71.57 1,121,802 -0.54(-0.75%)
Jul 29, 2020 71.79 72.33 71.69 72.11 728,498 +0.43(+0.60%)
Jul 28, 2020 70.85 72.42 70.71 71.68 1,180,257 +0.59(+0.84%)
Jul 27, 2020 71.57 71.57 70.61 71.08 1,226,873 -0.46(-0.64%)
Jul 24, 2020 72.52 73.15 71.18 71.54 866,974 -0.90(-1.24%)
Jul 23, 2020 72.18 72.71 71.88 72.44 1,647,517 +0.28(+0.39%)
Jul 22, 2020 69.84 72.24 69.55 72.16 1,281,992 +1.99(+2.83%)
Jul 21, 2020 70.02 70.79 69.75 70.18 1,511,813 +0.19(+0.27%)
Jul 20, 2020 70.57 71.24 69.94 69.99 1,136,978 -0.85(-1.21%)
Jul 17, 2020 69.46 70.99 69.10 70.84 1,525,318 +1.75(+2.54%)
Jul 16, 2020 68.31 69.58 68.19 69.09 1,784,295 +0.77(+1.13%)
Jul 15, 2020 69.55 69.79 68.19 68.31 1,905,029 -0.58(-0.84%)
Jul 14, 2020 68.09 69.20 67.78 68.89 2,452,229 +0.91(+1.34%)
Jul 13, 2020 67.20 68.41 67.02 67.98 1,982,356 +0.92(+1.37%)
Jul 10, 2020 66.22 67.53 66.22 67.06 1,320,579 +0.80(+1.21%)
Jul 09, 2020 66.17 66.51 64.47 66.26 1,515,316 -0.26(-0.39%)
Jul 08, 2020 65.92 66.85 65.51 66.52 1,384,674 +0.54(+0.82%)
Jul 07, 2020 65.32 66.10 64.81 65.98 1,293,558 +0.00(+0.00%)
Jul 06, 2020 66.23 67.01 65.19 65.98 1,870,595 +0.10(+0.15%)
Jul 02, 2020 65.52 66.42 65.47 65.88 1,972,143 +0.67(+1.02%)
Jul 01, 2020 63.28 65.45 63.21 65.22 1,980,813 +1.92(+3.03%)
Jun 30, 2020 62.71 63.61 62.62 63.30 1,501,599 +0.57(+0.90%)
Jun 29, 2020 62.47 62.80 61.66 62.73 1,387,867 +0.75(+1.20%)
Jun 26, 2020 61.65 62.60 60.86 61.99 4,019,869 +0.08(+0.13%)
Jun 25, 2020 62.47 62.47 60.40 61.91 1,543,362 -0.58(-0.94%)
Jun 24, 2020 62.38 62.86 61.41 62.49 1,861,224 -0.49(-0.77%)
Jun 23, 2020 64.17 64.17 62.24 62.98 1,982,565 -0.56(-0.88%)
Jun 22, 2020 62.55 64.18 61.43 63.54 2,282,460 +0.74(+1.17%)
Jun 19, 2020 65.74 65.95 62.74 62.80 4,150,249 -2.39(-3.67%)
Jun 18, 2020 64.70 65.27 63.53 65.19 2,269,005 +0.00(+0.00%)
Jun 17, 2020 65.42 65.70 64.24 65.19 2,445,193 -0.08(-0.12%)
Jun 16, 2020 66.63 67.25 64.91 65.27 2,572,647 +0.19(+0.29%)
Jun 15, 2020 63.35 65.52 62.73 65.08 1,854,083 +0.53(+0.82%)
Jun 12, 2020 65.98 66.15 63.73 64.55 1,692,711 -0.08(-0.13%)
Jun 11, 2020 66.12 66.41 63.94 64.63 1,920,603 -2.72(-4.03%)
Jun 10, 2020 67.60 68.69 67.22 67.35 1,233,066 -0.37(-0.54%)
Jun 09, 2020 68.46 68.46 66.62 67.72 1,596,639 -1.31(-1.90%)
Jun 08, 2020 67.19 69.21 66.61 69.03 1,393,596 +1.47(+2.17%)
Jun 05, 2020 66.71 68.78 66.33 67.56 1,927,926 +1.42(+2.15%)
Jun 04, 2020 67.57 67.79 65.27 66.14 1,417,479 -1.87(-2.75%)
Jun 03, 2020 67.07 68.17 67.04 68.01 1,503,976 +1.05(+1.56%)
Jun 02, 2020 66.88 67.03 65.92 66.96 1,525,540 +0.48(+0.73%)
Jun 01, 2020 66.69 67.33 65.93 66.48 1,161,288 -0.32(-0.48%)
May 29, 2020 65.80 67.28 65.58 66.80 2,099,643 +0.71(+1.07%)
May 28, 2020 64.62 66.50 64.17 66.10 2,662,256 +3.07(+4.86%)
May 27, 2020 64.30 64.30 61.95 63.03 2,893,407 -0.22(-0.35%)
May 26, 2020 63.49 64.46 62.98 63.25 1,995,919 +0.84(+1.35%)
May 22, 2020 61.96 62.48 61.73 62.41 1,499,026 +0.46(+0.75%)
May 21, 2020 62.68 63.30 61.73 61.95 1,690,161 -0.92(-1.46%)
May 20, 2020 63.65 63.73 62.64 62.87 1,713,494 -0.29(-0.45%)
May 19, 2020 64.21 64.25 63.15 63.16 1,423,479 -1.41(-2.19%)
May 18, 2020 63.01 64.99 62.53 64.57 2,830,445 +3.10(+5.05%)
May 15, 2020 61.13 62.31 59.49 61.47 7,305,961 +0.04(+0.06%)
May 14, 2020 60.54 61.56 59.29 61.43 2,236,269 +0.33(+0.54%)
May 13, 2020 61.22 61.37 59.89 61.10 2,893,248 -0.55(-0.90%)
May 12, 2020 62.76 63.32 61.14 61.65 3,437,304 -1.66(-2.63%)
May 11, 2020 63.06 63.90 61.85 63.32 2,586,111 -0.03(-0.04%)
May 08, 2020 62.94 63.48 62.49 63.34 1,364,113 +1.08(+1.74%)
May 07, 2020 63.27 63.70 62.06 62.26 2,573,337 -0.17(-0.27%)
May 06, 2020 64.77 64.77 62.40 62.43 2,220,893 -2.07(-3.20%)
May 05, 2020 63.55 64.91 63.55 64.50 1,538,536 +0.63(+0.99%)
May 04, 2020 63.63 64.07 62.64 63.86 1,264,257 -0.01(-0.01%)
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.