Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 78.02 78.85 71.95 72.60 661,168 -4.47(-5.80%)
Jul 30, 2020 77.76 78.52 76.66 77.07 353,953 -1.91(-2.42%)
Jul 29, 2020 77.41 79.21 77.41 78.98 338,231 +1.76(+2.28%)
Jul 28, 2020 77.99 78.54 77.19 77.22 282,137 -0.42(-0.54%)
Jul 27, 2020 76.79 78.11 76.65 77.64 604,886 +0.67(+0.87%)
Jul 24, 2020 78.02 79.04 76.79 76.97 254,167 -1.09(-1.40%)
Jul 23, 2020 76.95 79.30 75.93 78.06 459,344 +1.65(+2.15%)
Jul 22, 2020 75.74 76.91 75.25 76.42 199,450 +0.15(+0.20%)
Jul 21, 2020 75.04 77.17 74.89 76.26 274,492 +1.89(+2.54%)
Jul 20, 2020 74.43 75.05 73.30 74.38 168,968 -0.08(-0.10%)
Jul 17, 2020 76.64 76.64 74.44 74.45 262,315 -2.12(-2.76%)
Jul 16, 2020 76.10 77.18 75.97 76.57 273,394 +0.17(+0.23%)
Jul 15, 2020 75.34 76.97 75.34 76.40 345,417 +2.72(+3.69%)
Jul 14, 2020 73.37 74.23 73.18 73.68 241,849 -0.23(-0.31%)
Jul 13, 2020 73.96 75.04 72.47 73.91 246,807 +0.35(+0.48%)
Jul 10, 2020 72.51 73.72 71.83 73.55 246,123 +1.08(+1.49%)
Jul 09, 2020 73.71 74.32 71.84 72.47 216,094 -1.48(-2.01%)
Jul 08, 2020 73.73 74.35 72.87 73.96 383,116 +0.29(+0.39%)
Jul 07, 2020 75.52 76.16 73.34 73.67 293,572 -2.62(-3.44%)
Jul 06, 2020 77.60 77.82 76.08 76.29 303,016 -0.26(-0.34%)
Jul 02, 2020 77.95 78.56 76.36 76.55 222,513 +0.07(+0.09%)
Jul 01, 2020 77.49 78.44 76.46 76.48 257,699 -0.65(-0.84%)
Jun 30, 2020 76.57 77.64 75.62 77.13 362,547 +0.69(+0.90%)
Jun 29, 2020 75.01 76.51 74.17 76.45 384,671 +2.11(+2.83%)
Jun 26, 2020 73.97 74.88 72.88 74.34 935,706 +0.01(+0.01%)
Jun 25, 2020 73.55 74.40 72.28 74.33 399,660 -0.09(-0.12%)
Jun 24, 2020 77.61 77.61 73.72 74.42 398,762 -1.74(-2.29%)
Jun 23, 2020 77.05 77.05 75.46 76.16 263,967 +0.13(+0.18%)
Jun 22, 2020 75.34 76.06 74.18 76.02 228,352 +0.74(+0.98%)
Jun 19, 2020 77.05 77.05 74.89 75.29 447,639 -0.36(-0.48%)
Jun 18, 2020 76.01 77.31 75.48 75.65 337,528 -1.39(-1.80%)
Jun 17, 2020 78.26 78.95 76.74 77.04 336,530 -1.22(-1.55%)
Jun 16, 2020 79.21 79.66 77.11 78.25 470,336 +2.27(+2.99%)
Jun 15, 2020 75.64 76.54 74.06 75.99 239,427 -0.48(-0.63%)
Jun 12, 2020 77.38 77.58 74.20 76.46 356,439 +1.89(+2.53%)
Jun 11, 2020 75.51 76.64 74.02 74.58 395,422 -5.08(-6.38%)
Jun 10, 2020 81.10 81.10 79.04 79.66 415,735 -1.55(-1.91%)
Jun 09, 2020 82.02 82.12 80.19 81.21 269,984 -1.83(-2.20%)
Jun 08, 2020 81.91 83.09 81.39 83.04 309,233 +1.92(+2.37%)
Jun 05, 2020 83.30 83.59 80.79 81.12 431,342 +2.52(+3.20%)
Jun 04, 2020 76.69 78.68 75.36 78.60 389,811 +1.44(+1.86%)
Jun 03, 2020 74.17 77.33 73.51 77.16 428,411 +4.02(+5.50%)
Jun 02, 2020 72.75 73.32 72.06 73.14 377,745 +1.21(+1.68%)
Jun 01, 2020 69.97 72.32 69.92 71.94 287,628 +2.00(+2.86%)
May 29, 2020 70.84 70.84 69.15 69.94 392,062 -0.79(-1.12%)
May 28, 2020 73.22 73.51 70.41 70.73 349,263 -1.74(-2.40%)
May 27, 2020 71.49 72.74 70.70 72.47 394,437 +2.67(+3.83%)
May 26, 2020 69.04 70.58 68.93 69.80 466,696 +3.54(+5.35%)
May 22, 2020 67.25 67.43 65.41 66.26 271,090 -0.75(-1.11%)
May 21, 2020 64.67 67.06 64.21 67.01 374,016 +1.80(+2.76%)
May 20, 2020 64.40 66.76 64.20 65.21 317,893 +1.48(+2.33%)
May 19, 2020 64.35 65.33 63.29 63.72 345,790 -0.53(-0.82%)
May 18, 2020 62.55 64.51 62.55 64.25 429,709 +4.15(+6.91%)
May 15, 2020 57.85 60.40 56.95 60.10 1,392,434 +1.31(+2.23%)
May 14, 2020 56.42 58.87 54.72 58.78 576,508 +1.56(+2.73%)
May 13, 2020 59.36 59.36 56.55 57.22 426,502 -2.78(-4.63%)
May 12, 2020 62.99 63.47 59.95 60.00 355,179 -2.69(-4.29%)
May 11, 2020 63.82 63.82 61.78 62.69 351,756 -2.07(-3.19%)
May 08, 2020 64.13 64.93 63.67 64.76 312,459 +2.13(+3.41%)
May 07, 2020 62.65 64.01 62.50 62.62 203,723 +1.01(+1.63%)
May 06, 2020 62.97 63.39 60.72 61.62 280,008 -0.91(-1.45%)
May 05, 2020 63.91 64.99 62.36 62.53 388,144 -0.40(-0.64%)
May 04, 2020 63.72 64.02 62.15 62.93 341,386 -1.20(-1.87%)
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.