Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 71.91 72.48 71.35 72.44 1,869,886 +0.18(+0.25%)
Jul 30, 2020 71.93 72.55 71.39 72.26 1,902,013 -0.31(-0.43%)
Jul 29, 2020 73.18 73.48 72.42 72.58 1,771,435 -0.31(-0.42%)
Jul 28, 2020 73.22 73.79 72.29 72.88 1,277,677 -0.48(-0.66%)
Jul 27, 2020 72.22 74.31 72.01 73.37 2,293,574 +1.39(+1.93%)
Jul 24, 2020 72.02 72.59 71.61 71.98 1,524,815 +0.17(+0.23%)
Jul 23, 2020 72.09 72.93 71.61 71.81 1,767,818 -0.19(-0.26%)
Jul 22, 2020 72.12 72.38 71.58 72.00 1,841,656 +0.49(+0.69%)
Jul 21, 2020 71.87 72.27 70.54 71.51 2,016,916 -0.08(-0.11%)
Jul 20, 2020 68.98 72.49 68.87 71.59 3,704,804 +2.43(+3.51%)
Jul 17, 2020 68.82 69.39 68.44 69.16 2,060,970 +0.81(+1.18%)
Jul 16, 2020 68.90 68.91 67.29 68.35 3,216,308 -0.05(-0.07%)
Jul 15, 2020 73.22 73.56 67.66 68.40 4,527,327 -4.02(-5.56%)
Jul 14, 2020 70.47 72.56 70.06 72.42 1,553,967 +1.95(+2.76%)
Jul 13, 2020 71.63 71.79 70.34 70.47 1,767,793 -0.76(-1.06%)
Jul 10, 2020 70.42 71.41 70.09 71.23 931,741 +0.64(+0.91%)
Jul 09, 2020 70.75 70.89 69.64 70.59 1,945,708 -0.38(-0.54%)
Jul 08, 2020 71.52 72.01 70.31 70.98 1,963,381 -0.53(-0.74%)
Jul 07, 2020 70.80 72.01 70.62 71.51 1,923,811 +0.24(+0.33%)
Jul 06, 2020 71.50 71.50 70.05 71.27 2,636,191 +0.62(+0.88%)
Jul 02, 2020 69.93 70.86 69.59 70.65 1,816,219 +1.11(+1.60%)
Jul 01, 2020 68.36 69.82 68.06 69.54 2,090,294 +1.17(+1.71%)
Jun 30, 2020 67.25 68.70 67.12 68.37 1,693,962 +1.08(+1.61%)
Jun 29, 2020 66.97 67.95 66.45 67.29 1,325,196 +1.03(+1.56%)
Jun 26, 2020 68.17 68.72 66.14 66.25 3,015,682 -1.83(-2.69%)
Jun 25, 2020 67.71 68.15 66.02 68.08 1,326,145 +0.22(+0.32%)
Jun 24, 2020 69.06 69.41 67.74 67.87 1,231,047 -1.56(-2.25%)
Jun 23, 2020 70.62 70.66 69.42 69.43 1,142,083 -0.50(-0.72%)
Jun 22, 2020 69.41 69.97 68.69 69.93 1,301,816 +0.39(+0.57%)
Jun 19, 2020 70.50 70.64 69.38 69.54 3,088,051 +0.21(+0.30%)
Jun 18, 2020 68.31 69.64 68.31 69.33 1,380,339 +0.86(+1.25%)
Jun 17, 2020 69.44 69.84 68.18 68.48 1,898,395 -0.57(-0.83%)
Jun 16, 2020 69.32 70.70 68.81 69.05 2,940,567 +1.95(+2.90%)
Jun 15, 2020 66.07 67.60 65.18 67.10 2,293,127 -0.13(-0.19%)
Jun 12, 2020 67.95 69.03 65.95 67.23 2,240,468 +1.15(+1.74%)
Jun 11, 2020 70.70 70.73 66.03 66.08 2,760,314 -5.57(-7.77%)
Jun 10, 2020 71.29 72.26 70.89 71.64 1,278,601 +0.37(+0.52%)
Jun 09, 2020 72.26 72.53 70.87 71.27 1,166,612 -1.61(-2.21%)
Jun 08, 2020 71.55 72.90 71.17 72.88 2,334,904 +0.15(+0.20%)
Jun 05, 2020 74.64 75.21 72.55 72.74 2,976,754 -1.45(-1.95%)
Jun 04, 2020 72.35 74.68 72.35 74.18 2,897,257 +1.43(+1.96%)
Jun 03, 2020 71.24 73.09 70.98 72.76 1,893,157 +1.94(+2.74%)
Jun 02, 2020 69.88 70.84 69.73 70.82 2,189,121 +0.80(+1.14%)
Jun 01, 2020 69.78 70.25 69.60 70.02 1,494,137 -0.09(-0.13%)
May 29, 2020 69.34 70.35 68.83 70.11 3,623,799 +0.85(+1.22%)
May 28, 2020 68.04 69.39 67.84 69.26 2,245,347 +1.91(+2.84%)
May 27, 2020 66.36 67.46 65.74 67.35 1,997,730 +2.02(+3.10%)
May 26, 2020 64.25 65.60 64.15 65.33 2,035,781 +1.99(+3.15%)
May 22, 2020 63.00 63.54 62.45 63.33 919,568 +0.46(+0.73%)
May 21, 2020 63.04 63.58 62.39 62.87 1,446,321 -0.15(-0.23%)
May 20, 2020 63.75 64.48 62.89 63.02 1,217,132 -0.09(-0.14%)
May 19, 2020 63.18 64.88 62.88 63.11 2,261,520 -0.07(-0.11%)
May 18, 2020 62.58 63.81 62.25 63.18 2,319,231 +2.08(+3.41%)
May 15, 2020 60.40 61.15 59.74 61.10 1,821,617 +0.19(+0.31%)
May 14, 2020 59.75 61.05 58.70 60.91 1,607,569 +0.85(+1.42%)
May 13, 2020 60.42 60.80 59.42 60.05 2,702,494 -0.75(-1.23%)
May 12, 2020 62.36 62.68 60.77 60.80 1,914,311 -1.41(-2.27%)
May 11, 2020 62.94 63.34 61.79 62.21 2,184,192 -1.17(-1.84%)
May 08, 2020 64.87 65.44 62.40 63.38 3,825,559 -1.31(-2.02%)
May 07, 2020 64.21 66.19 61.18 64.69 3,859,860 +0.17(+0.26%)
May 06, 2020 65.52 66.33 64.52 64.52 1,418,573 -0.53(-0.82%)
May 05, 2020 65.23 66.14 64.25 65.05 1,074,733 +0.11(+0.17%)
May 04, 2020 64.67 65.03 63.57 64.94 1,687,695 +0.53(+0.82%)
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.