Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.28 72.88 71.60 72.84 1,220,255 +0.63(+0.87%)
Jul 30, 2020 72.31 72.55 71.74 72.21 1,111,817 -0.54(-0.75%)
Jul 29, 2020 72.44 72.98 72.33 72.76 722,014 +0.44(+0.60%)
Jul 28, 2020 71.49 73.07 71.34 72.32 1,169,752 +0.60(+0.84%)
Jul 27, 2020 72.21 72.21 71.24 71.72 1,215,953 -0.46(-0.64%)
Jul 24, 2020 73.17 73.81 71.82 72.19 859,257 -0.91(-1.24%)
Jul 23, 2020 72.83 73.37 72.52 73.09 1,632,853 +0.28(+0.39%)
Jul 22, 2020 70.47 72.89 70.18 72.81 1,270,581 +2.01(+2.83%)
Jul 21, 2020 70.65 71.42 70.38 70.81 1,498,357 +0.19(+0.27%)
Jul 20, 2020 71.20 71.88 70.56 70.61 1,126,858 -0.86(-1.21%)
Jul 17, 2020 70.09 71.63 69.73 71.48 1,511,742 +1.77(+2.54%)
Jul 16, 2020 68.93 70.21 68.80 69.71 1,768,414 +0.78(+1.13%)
Jul 15, 2020 70.18 70.42 68.80 68.93 1,888,073 -0.58(-0.84%)
Jul 14, 2020 68.70 69.83 68.39 69.51 2,430,402 +0.92(+1.34%)
Jul 13, 2020 67.80 69.03 67.62 68.59 1,964,711 +0.93(+1.37%)
Jul 10, 2020 66.81 68.14 66.81 67.66 1,308,825 +0.81(+1.21%)
Jul 09, 2020 66.77 67.11 65.05 66.86 1,501,828 -0.26(-0.39%)
Jul 08, 2020 66.51 67.45 66.09 67.12 1,372,349 +0.54(+0.82%)
Jul 07, 2020 65.90 66.69 65.40 66.58 1,282,044 +0.00(+0.00%)
Jul 06, 2020 66.83 67.61 65.78 66.58 1,853,945 +0.10(+0.15%)
Jul 02, 2020 66.11 67.02 66.06 66.48 1,954,589 +0.67(+1.02%)
Jul 01, 2020 63.85 66.04 63.78 65.80 1,963,182 +1.93(+3.03%)
Jun 30, 2020 63.27 64.18 63.18 63.87 1,488,233 +0.57(+0.90%)
Jun 29, 2020 63.03 63.36 62.21 63.30 1,375,514 +0.75(+1.20%)
Jun 26, 2020 62.20 63.16 61.41 62.54 3,984,089 +0.08(+0.13%)
Jun 25, 2020 63.03 63.03 60.95 62.46 1,529,625 -0.59(-0.94%)
Jun 24, 2020 62.94 63.43 61.96 63.05 1,844,657 -0.49(-0.77%)
Jun 23, 2020 64.75 64.75 62.80 63.54 1,964,918 -0.56(-0.88%)
Jun 22, 2020 63.12 64.76 61.98 64.11 2,262,144 +0.74(+1.17%)
Jun 19, 2020 66.33 66.54 63.31 63.36 4,113,308 -2.41(-3.67%)
Jun 18, 2020 65.28 65.86 64.10 65.78 2,248,809 +0.00(+0.00%)
Jun 17, 2020 66.01 66.29 64.81 65.78 2,423,429 -0.08(-0.12%)
Jun 16, 2020 67.23 67.86 65.49 65.86 2,549,749 +0.19(+0.29%)
Jun 15, 2020 63.92 66.11 63.29 65.67 1,837,581 +0.54(+0.82%)
Jun 12, 2020 66.58 66.75 64.31 65.13 1,677,644 -0.08(-0.13%)
Jun 11, 2020 66.71 67.01 64.51 65.21 1,903,508 -2.74(-4.03%)
Jun 10, 2020 68.21 69.30 67.82 67.95 1,222,090 -0.37(-0.54%)
Jun 09, 2020 69.07 69.07 67.22 68.33 1,582,428 -1.32(-1.90%)
Jun 08, 2020 67.79 69.83 67.20 69.65 1,381,192 +1.48(+2.17%)
Jun 05, 2020 67.31 69.40 66.92 68.17 1,910,766 +1.43(+2.15%)
Jun 04, 2020 68.18 68.40 65.86 66.73 1,404,862 -1.88(-2.75%)
Jun 03, 2020 67.67 68.78 67.65 68.62 1,490,589 +1.06(+1.56%)
Jun 02, 2020 67.48 67.63 66.51 67.56 1,511,962 +0.49(+0.73%)
Jun 01, 2020 67.28 67.93 66.52 67.08 1,150,952 -0.32(-0.48%)
May 29, 2020 66.39 67.89 66.17 67.40 2,080,954 +0.71(+1.07%)
May 28, 2020 65.20 67.10 64.74 66.69 2,638,560 +3.09(+4.86%)
May 27, 2020 64.88 64.88 62.50 63.60 2,867,654 -0.23(-0.35%)
May 26, 2020 64.06 65.04 63.54 63.82 1,978,154 +0.85(+1.35%)
May 22, 2020 62.51 63.05 62.28 62.97 1,485,683 +0.47(+0.75%)
May 21, 2020 63.24 63.87 62.29 62.50 1,675,118 -0.93(-1.46%)
May 20, 2020 64.22 64.30 63.20 63.43 1,698,242 -0.29(-0.45%)
May 19, 2020 64.79 64.83 63.71 63.72 1,410,809 -1.43(-2.19%)
May 18, 2020 63.58 65.57 63.09 65.15 2,805,252 +3.13(+5.05%)
May 15, 2020 61.68 62.87 60.02 62.02 7,240,933 +0.04(+0.06%)
May 14, 2020 61.08 62.12 59.83 61.98 2,216,364 +0.33(+0.54%)
May 13, 2020 61.77 61.92 60.43 61.65 2,867,496 -0.56(-0.90%)
May 12, 2020 63.33 63.88 61.69 62.21 3,406,710 -1.68(-2.63%)
May 11, 2020 63.62 64.47 62.41 63.88 2,563,093 -0.03(-0.04%)
May 08, 2020 63.51 64.05 63.05 63.91 1,351,972 +1.09(+1.74%)
May 07, 2020 63.84 64.27 62.61 62.82 2,550,433 -0.17(-0.27%)
May 06, 2020 65.35 65.35 62.96 62.99 2,201,125 -2.08(-3.20%)
May 05, 2020 64.12 65.49 64.12 65.08 1,524,842 +0.64(+0.99%)
May 04, 2020 64.20 64.64 63.20 64.43 1,253,004 -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.