Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.67 70.05 67.89 70.04 351,500 +0.90(+1.30%)
Jul 30, 2020 68.32 70.00 67.51 69.14 144,446 +0.17(+0.25%)
Jul 29, 2020 67.56 69.58 66.72 68.97 249,428 +2.36(+3.54%)
Jul 28, 2020 68.30 68.32 66.09 66.61 448,300 -1.70(-2.49%)
Jul 27, 2020 68.34 68.51 66.05 68.31 552,280 +0.51(+0.75%)
Jul 24, 2020 71.00 71.00 67.21 67.80 602,800 -3.81(-5.32%)
Jul 23, 2020 73.01 74.66 71.21 71.61 403,244 -1.23(-1.69%)
Jul 22, 2020 73.39 74.07 72.41 72.84 290,225 -0.65(-0.88%)
Jul 21, 2020 73.42 73.90 72.53 73.49 285,745 +0.66(+0.91%)
Jul 20, 2020 71.24 72.97 71.08 72.83 283,636 +1.94(+2.74%)
Jul 17, 2020 69.32 71.07 68.95 70.89 354,300 +1.68(+2.43%)
Jul 16, 2020 69.11 69.31 68.17 69.21 261,501 -0.18(-0.26%)
Jul 15, 2020 69.84 70.34 68.54 69.39 339,493 +0.72(+1.05%)
Jul 14, 2020 67.89 68.94 66.31 68.67 484,911 +0.99(+1.46%)
Jul 13, 2020 71.72 71.98 67.64 67.68 354,437 -3.08(-4.35%)
Jul 10, 2020 70.33 71.24 69.50 70.76 298,500 +0.33(+0.47%)
Jul 09, 2020 69.99 70.98 68.56 70.43 402,359 +1.08(+1.56%)
Jul 08, 2020 68.07 69.44 67.86 69.35 281,391 +1.75(+2.59%)
Jul 07, 2020 67.76 69.15 67.41 67.60 305,269 -0.53(-0.78%)
Jul 06, 2020 68.86 69.48 67.83 68.13 324,065 +0.39(+0.58%)
Jul 02, 2020 67.46 68.62 66.58 67.74 341,100 +1.06(+1.59%)
Jul 01, 2020 65.00 67.39 64.50 66.68 510,757 +1.87(+2.89%)
Jun 30, 2020 63.63 65.04 63.45 64.81 443,126 +1.05(+1.65%)
Jun 29, 2020 63.89 64.27 62.72 63.76 557,266 +0.22(+0.35%)
Jun 26, 2020 65.00 65.00 63.38 63.54 1,066,400 -1.37(-2.11%)
Jun 25, 2020 63.65 65.02 63.22 64.91 669,317 +1.47(+2.32%)
Jun 24, 2020 63.21 63.98 62.26 63.44 521,910 -0.25(-0.39%)
Jun 23, 2020 63.88 64.57 63.26 63.69 369,058 +0.65(+1.03%)
Jun 22, 2020 63.39 63.50 62.44 63.04 487,477 +0.34(+0.54%)
Jun 19, 2020 63.57 64.00 62.04 62.70 821,500 -0.12(-0.19%)
Jun 18, 2020 61.72 62.97 61.71 62.82 2,923,792 +0.84(+1.36%)
Jun 17, 2020 61.59 62.56 61.23 61.98 346,213 +0.94(+1.54%)
Jun 16, 2020 61.37 61.73 60.26 61.04 483,068 +1.15(+1.92%)
Jun 15, 2020 57.13 59.95 57.01 59.89 412,729 +1.88(+3.24%)
Jun 12, 2020 59.09 59.77 56.17 58.01 521,000 +0.79(+1.38%)
Jun 11, 2020 58.82 59.73 57.08 57.22 632,784 -3.10(-5.14%)
Jun 10, 2020 59.52 61.19 59.48 60.32 432,638 +0.97(+1.63%)
Jun 09, 2020 60.00 60.58 58.04 59.35 669,432 -1.07(-1.77%)
Jun 08, 2020 60.00 61.27 59.56 60.42 845,950 +1.59(+2.70%)
Jun 05, 2020 56.79 59.05 56.29 58.83 1,058,600 +2.92(+5.22%)
Jun 04, 2020 56.01 56.66 54.92 55.91 953,001 -0.01(-0.02%)
Jun 03, 2020 51.97 56.00 51.57 55.92 1,057,716 +4.83(+9.45%)
Jun 02, 2020 50.72 51.97 50.24 51.09 444,418 +0.41(+0.81%)
Jun 01, 2020 47.80 50.97 47.67 50.68 585,875 +3.39(+7.17%)
May 29, 2020 47.21 47.52 45.78 47.29 636,200 +0.34(+0.72%)
May 28, 2020 51.05 52.29 46.72 46.95 661,261 -3.73(-7.36%)
May 27, 2020 48.98 50.87 47.78 50.68 1,210,258 +1.79(+3.66%)
May 26, 2020 47.55 49.20 47.24 48.89 2,738,547 +2.53(+5.46%)
May 22, 2020 45.38 46.56 45.18 46.36 426,700 +1.16(+2.57%)
May 21, 2020 47.47 47.47 44.96 45.20 1,002,929 -2.34(-4.92%)
May 20, 2020 46.39 47.87 45.00 47.54 3,943,212 -2.32(-4.65%)
May 19, 2020 49.70 50.53 49.68 49.86 282,320 +0.23(+0.46%)
May 18, 2020 51.05 51.62 49.45 49.63 492,395 -0.70(-1.39%)
May 15, 2020 48.89 51.31 48.38 50.33 736,800 +1.25(+2.55%)
May 14, 2020 48.11 49.23 47.56 49.08 351,642 +0.01(+0.02%)
May 13, 2020 49.57 50.66 47.88 49.07 369,386 -0.59(-1.19%)
May 12, 2020 51.68 51.89 49.56 49.66 519,425 -1.67(-3.25%)
May 11, 2020 49.69 52.02 49.06 51.33 469,166 +1.28(+2.56%)
May 08, 2020 48.00 50.42 47.74 50.05 620,600 +2.42(+5.08%)
May 07, 2020 45.80 47.84 45.12 47.63 727,822 +3.02(+6.77%)
May 06, 2020 43.30 44.63 42.31 44.61 554,874 +1.43(+3.31%)
May 05, 2020 42.30 43.64 42.30 43.18 424,336 +1.53(+3.67%)
May 04, 2020 41.76 42.21 40.92 41.65 569,682 -0.18(-0.43%)
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.