Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 89.83 89.85 86.67 88.10 1,269,283 -0.07(-0.08%)
Jul 30, 2020 85.93 89.33 85.70 88.17 1,134,745 +1.34(+1.54%)
Jul 29, 2020 84.89 87.44 84.44 86.83 1,553,902 +3.03(+3.61%)
Jul 28, 2020 84.02 84.80 83.43 83.81 1,494,100 -1.22(-1.44%)
Jul 27, 2020 84.50 86.21 84.28 85.03 2,512,565 +1.34(+1.60%)
Jul 24, 2020 82.79 84.13 81.61 83.69 1,625,945 +0.19(+0.23%)
Jul 23, 2020 84.28 86.21 82.32 83.50 1,447,799 -0.79(-0.94%)
Jul 22, 2020 85.40 85.95 83.57 84.29 1,737,825 -1.08(-1.27%)
Jul 21, 2020 88.31 88.48 84.68 85.38 1,519,567 -1.90(-2.17%)
Jul 20, 2020 83.83 87.78 83.68 87.27 4,167,682 +3.92(+4.70%)
Jul 17, 2020 85.11 85.93 82.20 83.35 1,933,008 +0.04(+0.05%)
Jul 16, 2020 85.79 85.82 81.08 83.31 2,302,585 -3.07(-3.56%)
Jul 15, 2020 85.78 86.96 83.43 86.39 1,864,755 +1.51(+1.78%)
Jul 14, 2020 80.59 85.40 80.43 84.88 4,548,416 +3.52(+4.33%)
Jul 13, 2020 85.93 85.93 81.15 81.36 2,051,315 -3.47(-4.09%)
Jul 10, 2020 82.75 85.13 82.75 84.82 2,456,653 +1.76(+2.11%)
Jul 09, 2020 82.22 83.95 81.20 83.07 2,580,999 +1.32(+1.62%)
Jul 08, 2020 84.59 84.90 81.24 81.74 4,173,244 -2.09(-2.49%)
Jul 07, 2020 81.74 84.09 79.04 83.83 5,770,272 +1.87(+2.28%)
Jul 06, 2020 77.17 83.34 77.02 81.96 11,463,699 +6.27(+8.29%)
Jul 02, 2020 72.10 76.99 72.02 75.69 9,209,332 +4.69(+6.61%)
Jul 01, 2020 68.53 73.77 66.68 71.00 13,376,647 +0.54(+0.77%)
Jun 30, 2020 69.24 70.75 68.63 70.45 6,918,627 +1.20(+1.73%)
Jun 29, 2020 66.45 69.79 65.93 69.26 7,329,754 +2.83(+4.26%)
Jun 26, 2020 65.95 67.63 65.62 66.43 10,493,110 +0.14(+0.21%)
Jun 25, 2020 65.87 67.00 65.27 66.29 3,471,842 +0.49(+0.75%)
Jun 24, 2020 66.01 67.10 64.22 65.79 3,462,391 -0.24(-0.37%)
Jun 23, 2020 65.49 66.95 64.41 66.04 5,983,404 +1.93(+3.02%)
Jun 22, 2020 64.44 65.18 64.01 64.10 4,761,145 -0.24(-0.37%)
Jun 19, 2020 67.13 67.54 64.08 64.34 8,472,062 -1.93(-2.91%)
Jun 18, 2020 64.05 66.42 63.79 66.26 6,394,288 +2.58(+4.05%)
Jun 17, 2020 63.54 64.00 62.62 63.68 6,155,884 +0.91(+1.44%)
Jun 16, 2020 62.41 63.90 61.78 62.78 5,599,625 +1.75(+2.87%)
Jun 15, 2020 58.68 61.34 58.68 61.03 4,428,322 +1.27(+2.12%)
Jun 12, 2020 60.40 60.57 58.58 59.76 2,664,130 +0.91(+1.55%)
Jun 11, 2020 59.49 60.06 57.68 58.85 3,300,670 -2.05(-3.37%)
Jun 10, 2020 61.52 62.03 60.37 60.90 2,816,105 -0.47(-0.76%)
Jun 09, 2020 61.32 61.84 60.37 61.36 5,094,969 -0.07(-0.11%)
Jun 08, 2020 61.78 62.71 61.13 61.43 3,590,948 -0.60(-0.97%)
Jun 05, 2020 61.70 62.69 61.00 62.03 4,444,653 +0.60(+0.98%)
Jun 04, 2020 61.73 62.42 60.59 61.43 3,954,860 -0.83(-1.34%)
Jun 03, 2020 61.66 62.73 61.11 62.26 3,367,572 +0.94(+1.54%)
Jun 02, 2020 60.53 61.78 60.01 61.32 4,507,814 +0.57(+0.94%)
Jun 01, 2020 58.93 60.98 58.90 60.74 3,153,115 +1.84(+3.13%)
May 29, 2020 59.08 59.43 58.19 58.90 4,188,981 -0.18(-0.30%)
May 28, 2020 57.41 60.37 57.41 59.08 4,441,711 +0.98(+1.68%)
May 27, 2020 57.23 58.16 55.96 58.10 2,388,183 +1.10(+1.94%)
May 26, 2020 57.72 57.88 56.54 57.00 2,855,691 +0.17(+0.31%)
May 22, 2020 55.77 57.44 55.53 56.82 2,732,982 +0.91(+1.62%)
May 21, 2020 56.43 57.14 55.46 55.92 2,111,387 -0.52(-0.92%)
May 20, 2020 57.39 57.83 55.88 56.43 4,053,370 -0.02(-0.04%)
May 19, 2020 55.45 57.66 55.23 56.45 4,845,200 +1.12(+2.03%)
May 18, 2020 53.17 55.61 52.93 55.33 3,713,794 +3.06(+5.85%)
May 15, 2020 50.99 52.51 50.76 52.27 3,859,867 +0.81(+1.57%)
May 14, 2020 49.36 51.46 49.34 51.46 4,029,877 +1.19(+2.36%)
May 13, 2020 51.72 52.54 48.99 50.27 7,045,416 -1.50(-2.90%)
May 12, 2020 52.91 53.50 51.67 51.78 6,586,189 -0.54(-1.02%)
May 11, 2020 52.26 52.79 50.85 52.31 7,421,135 +1.14(+2.24%)
May 08, 2020 52.11 52.50 51.09 51.17 9,004,061 -0.48(-0.92%)
May 07, 2020 54.31 55.70 51.58 51.65 12,393,588 -1.92(-3.58%)
May 06, 2020 51.21 53.83 50.72 53.56 6,686,360 +3.65(+7.32%)
May 05, 2020 49.73 50.40 49.13 49.91 5,078,913 +1.15(+2.35%)
May 04, 2020 46.90 48.90 46.74 48.77 3,535,053 +1.43(+3.02%)
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.