Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 68.59 68.68 66.56 67.63 4,233,997 -0.91(-1.33%)
Jul 30, 2020 68.18 68.78 67.44 68.54 3,390,981 -0.88(-1.27%)
Jul 29, 2020 68.22 69.69 68.22 69.43 3,229,564 +0.95(+1.39%)
Jul 28, 2020 68.12 68.76 67.30 68.47 3,970,311 +0.03(+0.04%)
Jul 27, 2020 66.95 68.79 66.87 68.44 4,836,012 +1.77(+2.65%)
Jul 24, 2020 66.94 67.75 66.14 66.67 4,506,041 -0.31(-0.46%)
Jul 23, 2020 68.36 68.48 66.45 66.98 4,576,660 -1.48(-2.16%)
Jul 22, 2020 68.76 69.06 68.13 68.46 4,112,853 -0.07(-0.10%)
Jul 21, 2020 70.63 70.97 68.26 68.53 4,144,642 -2.35(-3.32%)
Jul 20, 2020 69.53 71.09 69.09 70.89 3,748,723 +1.32(+1.90%)
Jul 17, 2020 69.25 69.91 69.06 69.57 2,955,632 +0.50(+0.72%)
Jul 16, 2020 69.13 69.51 68.60 69.07 6,149,454 -0.92(-1.32%)
Jul 15, 2020 69.96 70.53 69.28 69.99 5,070,148 +0.54(+0.77%)
Jul 14, 2020 67.06 69.66 66.92 69.46 10,347,950 +0.64(+0.92%)
Jul 13, 2020 71.97 73.02 68.58 68.82 24,186,156 +5.16(+8.11%)
Jul 10, 2020 64.04 64.28 62.86 63.66 2,133,258 -0.38(-0.59%)
Jul 09, 2020 61.88 64.57 61.58 64.03 4,048,779 +2.37(+3.85%)
Jul 08, 2020 61.62 61.88 60.76 61.66 2,930,580 +0.57(+0.93%)
Jul 07, 2020 61.29 61.74 60.96 61.09 2,309,027 -0.47(-0.76%)
Jul 06, 2020 61.28 61.78 60.82 61.56 2,445,315 +1.57(+2.62%)
Jul 02, 2020 59.81 60.57 59.81 59.99 1,406,331 +0.71(+1.19%)
Jul 01, 2020 60.03 60.12 59.25 59.29 1,252,931 -0.91(-1.52%)
Jun 30, 2020 59.38 60.47 59.09 60.20 2,311,170 +1.00(+1.69%)
Jun 29, 2020 58.89 59.35 58.21 59.20 1,565,392 +0.40(+0.68%)
Jun 26, 2020 59.47 59.77 58.54 58.80 2,388,891 -0.98(-1.64%)
Jun 25, 2020 59.28 59.90 58.57 59.78 2,173,153 +0.28(+0.47%)
Jun 24, 2020 60.86 61.16 59.37 59.50 2,427,918 -1.60(-2.62%)
Jun 23, 2020 60.83 61.77 60.71 61.10 2,213,191 +0.94(+1.57%)
Jun 22, 2020 59.66 60.34 58.69 60.16 1,564,664 +0.12(+0.20%)
Jun 19, 2020 60.99 61.06 59.58 60.04 5,514,979 -0.11(-0.18%)
Jun 18, 2020 59.98 60.35 59.63 60.15 2,013,692 +0.23(+0.38%)
Jun 17, 2020 60.01 60.49 59.45 59.92 2,016,768 +0.45(+0.75%)
Jun 16, 2020 59.59 60.56 58.58 59.47 2,844,297 +1.59(+2.75%)
Jun 15, 2020 55.84 57.89 55.56 57.88 2,123,611 +1.12(+1.98%)
Jun 12, 2020 58.20 58.51 55.80 56.76 2,185,009 +0.09(+0.16%)
Jun 11, 2020 58.68 59.37 56.53 56.67 2,965,822 -2.88(-4.84%)
Jun 10, 2020 60.31 60.91 59.49 59.55 2,018,676 -0.70(-1.15%)
Jun 09, 2020 60.52 60.61 59.90 60.25 1,493,290 -0.53(-0.87%)
Jun 08, 2020 60.98 61.51 60.30 60.78 2,018,484 -0.09(-0.15%)
Jun 05, 2020 61.58 62.29 60.75 60.86 2,126,009 +0.71(+1.17%)
Jun 04, 2020 59.90 60.59 59.39 60.16 1,249,192 +0.01(+0.02%)
Jun 03, 2020 59.59 60.93 59.37 60.15 2,604,214 +1.85(+3.17%)
Jun 02, 2020 57.54 58.34 57.11 58.30 1,805,914 +0.83(+1.45%)
Jun 01, 2020 56.89 57.80 56.88 57.47 1,546,224 +0.18(+0.31%)
May 29, 2020 56.35 57.47 55.83 57.29 2,484,942 +1.15(+2.05%)
May 28, 2020 57.11 57.49 55.89 56.14 1,428,544 -1.04(-1.82%)
May 27, 2020 57.22 58.46 56.27 57.18 2,011,278 -0.16(-0.28%)
May 26, 2020 56.31 57.81 56.25 57.34 3,580,830 +2.06(+3.72%)
May 22, 2020 54.94 55.38 54.48 55.28 1,627,256 +0.46(+0.84%)
May 21, 2020 55.87 56.12 54.61 54.82 2,200,636 -1.31(-2.33%)
May 20, 2020 55.40 56.65 55.31 56.13 2,302,685 +1.90(+3.51%)
May 19, 2020 54.25 55.18 54.06 54.23 2,185,442 -0.09(-0.16%)
May 18, 2020 52.42 54.61 52.42 54.31 2,672,048 +3.03(+5.92%)
May 15, 2020 51.19 52.15 50.88 51.28 2,472,305 -1.29(-2.45%)
May 14, 2020 51.44 52.60 50.88 52.57 2,074,752 +0.33(+0.62%)
May 13, 2020 53.63 53.80 51.62 52.25 3,262,596 -1.03(-1.94%)
May 12, 2020 54.07 54.60 53.25 53.28 2,579,120 -0.50(-0.93%)
May 11, 2020 53.08 54.17 52.54 53.78 2,490,288 +0.47(+0.89%)
May 08, 2020 52.29 53.35 52.11 53.31 1,826,437 +1.25(+2.40%)
May 07, 2020 52.81 53.05 51.91 52.06 1,529,644 -0.03(-0.06%)
May 06, 2020 52.77 52.83 51.99 52.09 1,992,715 +0.15(+0.28%)
May 05, 2020 51.17 52.54 50.95 51.94 1,981,239 +1.10(+2.17%)
May 04, 2020 51.23 51.32 50.00 50.84 2,497,338 -0.44(-0.86%)
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.