Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 75.03 75.27 70.59 71.51 5,595,267 -3.94(-5.22%)
Jul 30, 2020 76.00 76.17 73.75 75.45 4,433,526 +1.12(+1.50%)
Jul 29, 2020 73.34 74.44 72.26 74.34 3,169,420 +1.90(+2.62%)
Jul 28, 2020 69.72 74.02 69.58 72.44 4,829,512 +2.65(+3.79%)
Jul 27, 2020 71.71 72.62 69.13 69.79 4,890,881 -2.69(-3.71%)
Jul 24, 2020 71.97 72.48 70.69 72.48 3,491,180 -0.48(-0.66%)
Jul 23, 2020 74.86 74.98 72.44 72.96 5,222,502 -2.17(-2.89%)
Jul 22, 2020 77.53 77.95 74.40 75.13 4,010,026 -3.05(-3.90%)
Jul 21, 2020 80.10 81.42 77.93 78.19 4,138,305 -0.77(-0.98%)
Jul 20, 2020 81.33 81.90 78.66 78.96 2,961,620 -2.75(-3.37%)
Jul 17, 2020 83.68 84.10 80.92 81.71 2,811,560 -1.82(-2.17%)
Jul 16, 2020 83.38 84.98 82.49 83.53 3,968,295 -2.11(-2.47%)
Jul 15, 2020 80.97 85.86 80.57 85.64 7,505,869 +7.35(+9.38%)
Jul 14, 2020 78.23 79.22 75.73 78.29 5,777,957 -1.94(-2.41%)
Jul 13, 2020 75.43 83.90 72.16 80.23 16,442,187 +7.04(+9.62%)
Jul 10, 2020 69.34 73.28 68.57 73.19 4,867,233 +2.96(+4.22%)
Jul 09, 2020 73.05 73.07 67.82 70.23 5,996,800 -3.01(-4.11%)
Jul 08, 2020 72.25 73.61 70.39 73.24 5,001,570 +0.80(+1.10%)
Jul 07, 2020 73.87 75.06 72.21 72.44 3,925,531 -3.29(-4.34%)
Jul 06, 2020 78.72 79.96 73.72 75.73 5,998,267 -0.61(-0.80%)
Jul 02, 2020 74.63 77.36 74.18 76.34 6,347,711 +3.49(+4.78%)
Jul 01, 2020 74.30 77.25 72.22 72.85 5,501,527 -0.69(-0.94%)
Jun 30, 2020 72.64 73.91 71.21 73.55 4,646,193 +0.27(+0.36%)
Jun 29, 2020 68.34 73.29 66.68 73.28 7,134,158 +5.10(+7.49%)
Jun 26, 2020 71.55 72.48 67.84 68.17 7,173,383 -4.45(-6.13%)
Jun 25, 2020 73.90 73.90 70.49 72.63 8,066,749 -1.63(-2.19%)
Jun 24, 2020 82.25 82.33 74.07 74.26 8,529,242 -9.18(-11.00%)
Jun 23, 2020 83.46 84.26 82.35 83.44 4,403,165 +1.17(+1.43%)
Jun 22, 2020 84.77 85.11 80.68 82.26 4,936,551 -3.43(-4.00%)
Jun 19, 2020 89.20 89.83 84.95 85.69 4,215,062 -1.56(-1.79%)
Jun 18, 2020 85.92 88.76 85.63 87.25 3,177,990 -0.33(-0.37%)
Jun 17, 2020 88.86 89.61 87.22 87.58 3,920,023 -1.79(-2.00%)
Jun 16, 2020 96.76 96.91 86.11 89.36 7,289,870 -1.47(-1.62%)
Jun 15, 2020 86.45 91.90 85.47 90.83 4,684,683 -0.30(-0.33%)
Jun 12, 2020 93.93 94.53 88.66 91.13 4,984,217 +2.53(+2.86%)
Jun 11, 2020 89.00 94.09 87.87 88.60 7,811,456 -9.07(-9.29%)
Jun 10, 2020 101.52 102.09 93.97 97.68 6,657,190 -3.78(-3.73%)
Jun 09, 2020 104.04 104.08 100.11 101.46 6,191,633 -5.96(-5.55%)
Jun 08, 2020 105.11 107.55 102.73 107.42 6,232,760 +7.10(+7.08%)
Jun 05, 2020 100.78 102.69 98.03 100.32 11,127,131 +6.15(+6.53%)
Jun 04, 2020 95.75 96.07 90.56 94.17 10,643,506 +1.86(+2.01%)
Jun 03, 2020 84.71 92.56 84.42 92.31 8,346,556 +9.28(+11.18%)
Jun 02, 2020 84.42 85.14 81.50 83.03 5,690,137 -2.34(-2.74%)
Jun 01, 2020 83.06 85.54 82.16 85.37 3,762,291 +3.15(+3.83%)
May 29, 2020 80.62 83.85 79.78 82.22 5,208,765 +0.08(+0.10%)
May 28, 2020 85.94 86.34 81.56 82.14 5,072,593 -3.68(-4.29%)
May 27, 2020 86.45 86.69 81.45 85.83 7,702,749 +2.01(+2.40%)
May 26, 2020 81.92 85.08 80.33 83.81 8,455,651 +6.56(+8.49%)
May 22, 2020 80.27 80.39 76.54 77.26 7,875,083 -4.84(-5.89%)
May 21, 2020 85.13 85.75 81.10 82.10 4,434,711 -3.66(-4.27%)
May 20, 2020 83.57 86.17 82.64 85.76 5,425,581 +4.77(+5.89%)
May 19, 2020 81.05 84.16 78.72 80.99 5,504,441 +0.55(+0.69%)
May 18, 2020 81.47 81.95 79.03 80.44 6,671,052 +3.72(+4.85%)
May 15, 2020 75.40 78.14 74.65 76.71 3,934,807 -0.59(-0.77%)
May 14, 2020 73.56 77.50 70.30 77.31 5,737,956 +1.51(+1.99%)
May 13, 2020 77.74 78.86 74.19 75.80 7,080,623 -1.87(-2.40%)
May 12, 2020 82.38 82.85 77.58 77.66 4,089,957 -3.96(-4.85%)
May 11, 2020 83.93 84.68 81.34 81.62 5,002,091 -4.22(-4.91%)
May 08, 2020 80.87 86.29 80.46 85.84 6,490,421 +7.25(+9.22%)
May 07, 2020 78.99 81.62 77.18 78.59 7,529,681 +0.35(+0.44%)
May 06, 2020 79.44 79.85 77.02 78.24 3,504,310 -0.41(-0.53%)
May 05, 2020 81.64 82.04 77.36 78.66 4,154,996 -0.77(-0.97%)
May 04, 2020 76.12 79.92 74.61 79.43 4,886,406 -0.38(-0.47%)
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.