Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 80.00 81.03 78.36 80.97 3,304,500 +2.51(+3.20%)
Jul 30, 2020 74.62 79.25 74.50 78.46 2,879,395 +3.47(+4.63%)
Jul 29, 2020 74.41 75.45 73.56 74.99 2,534,459 +2.15(+2.95%)
Jul 28, 2020 74.38 74.46 72.55 72.84 2,467,610 -1.46(-1.97%)
Jul 27, 2020 74.30 75.15 73.13 74.30 1,161,669 +0.88(+1.20%)
Jul 24, 2020 73.46 74.22 71.41 73.42 1,896,000 -1.21(-1.62%)
Jul 23, 2020 77.05 79.09 73.16 74.63 2,950,762 -1.37(-1.80%)
Jul 22, 2020 76.58 77.23 74.89 76.00 1,212,586 -0.58(-0.76%)
Jul 21, 2020 77.01 77.64 75.96 76.58 2,405,103 -0.36(-0.47%)
Jul 20, 2020 73.50 77.90 73.50 76.94 2,906,109 +3.94(+5.40%)
Jul 17, 2020 71.85 73.50 71.02 73.00 1,758,100 +2.00(+2.82%)
Jul 16, 2020 70.00 71.63 69.07 71.00 1,574,504 +0.09(+0.13%)
Jul 15, 2020 69.02 71.24 68.00 70.91 1,954,931 +1.71(+2.47%)
Jul 14, 2020 70.00 71.42 67.07 69.20 3,067,431 -1.26(-1.79%)
Jul 13, 2020 77.12 77.42 70.06 70.46 4,824,921 -4.56(-6.08%)
Jul 10, 2020 73.90 75.24 73.01 75.02 2,394,200 +2.21(+3.04%)
Jul 09, 2020 74.00 74.00 71.21 72.81 2,076,819 +0.02(+0.03%)
Jul 08, 2020 71.74 73.78 71.14 72.79 2,143,010 +1.55(+2.18%)
Jul 07, 2020 71.00 72.45 69.64 71.24 2,778,608 -0.03(-0.04%)
Jul 06, 2020 71.34 72.75 70.33 71.27 4,497,275 +1.07(+1.52%)
Jul 02, 2020 69.00 71.24 68.17 70.20 4,315,200 +2.12(+3.11%)
Jul 01, 2020 67.26 68.92 66.12 68.08 2,222,826 +0.82(+1.22%)
Jun 30, 2020 66.24 68.19 66.20 67.26 2,762,647 +0.53(+0.79%)
Jun 29, 2020 65.70 68.28 63.69 66.73 3,897,031 +1.31(+2.00%)
Jun 26, 2020 64.85 66.21 64.29 65.42 15,315,300 +0.47(+0.72%)
Jun 25, 2020 64.50 65.00 62.52 64.95 4,043,066 +0.80(+1.25%)
Jun 24, 2020 66.16 67.28 62.60 64.15 3,539,046 -2.57(-3.85%)
Jun 23, 2020 70.14 70.42 66.54 66.72 4,236,047 -3.11(-4.45%)
Jun 22, 2020 69.27 70.57 66.92 69.83 5,300,529 +2.02(+2.98%)
Jun 19, 2020 64.44 69.05 63.85 67.81 7,674,700 +4.70(+7.45%)
Jun 18, 2020 63.67 64.50 61.90 63.11 2,229,125 -0.76(-1.19%)
Jun 17, 2020 62.15 64.78 61.62 63.87 5,303,559 +3.48(+5.76%)
Jun 16, 2020 60.36 61.00 57.98 60.39 2,872,375 +1.02(+1.72%)
Jun 15, 2020 57.43 59.87 56.90 59.37 3,074,743 +2.47(+4.34%)
Jun 12, 2020 58.22 58.22 54.85 56.90 2,583,400 +0.08(+0.14%)
Jun 11, 2020 57.92 59.79 56.18 56.82 2,547,857 -2.02(-3.43%)
Jun 10, 2020 57.05 60.03 56.84 58.84 3,186,541 +1.94(+3.41%)
Jun 09, 2020 58.31 58.72 56.49 56.90 2,041,140 -0.84(-1.45%)
Jun 08, 2020 57.58 57.91 55.86 57.74 3,748,117 -0.80(-1.37%)
Jun 05, 2020 57.95 59.53 57.08 58.54 2,499,200 +0.20(+0.34%)
Jun 04, 2020 60.86 61.27 57.71 58.34 3,159,664 -3.06(-4.98%)
Jun 03, 2020 62.30 62.81 58.51 61.40 3,521,311 -1.16(-1.85%)
Jun 02, 2020 62.68 65.39 62.00 62.56 3,467,028 +0.13(+0.21%)
Jun 01, 2020 61.80 63.82 61.08 62.43 4,471,829 +1.35(+2.21%)
May 29, 2020 60.64 62.07 59.54 61.08 2,525,400 +0.61(+1.01%)
May 28, 2020 60.56 63.85 60.05 60.47 3,594,068 -0.27(-0.44%)
May 27, 2020 61.94 62.11 55.70 60.74 4,239,426 -1.36(-2.19%)
May 26, 2020 65.75 65.96 61.82 62.10 2,413,394 -2.81(-4.33%)
May 22, 2020 64.23 65.99 63.35 64.91 2,491,700 +2.12(+3.38%)
May 21, 2020 63.55 64.26 61.58 62.79 2,039,111 -0.22(-0.35%)
May 20, 2020 62.34 63.22 61.67 63.01 2,410,879 +1.98(+3.24%)
May 19, 2020 62.55 63.51 61.00 61.03 2,898,961 -1.17(-1.88%)
May 18, 2020 66.19 66.87 61.44 62.20 5,423,297 -4.46(-6.69%)
May 15, 2020 64.92 67.98 64.36 66.66 3,493,300 +1.36(+2.08%)
May 14, 2020 64.03 66.87 62.55 65.30 4,377,256 +0.49(+0.76%)
May 13, 2020 63.18 66.40 62.32 64.81 5,670,844 +2.90(+4.68%)
May 12, 2020 61.47 65.42 60.41 61.91 4,287,161 +0.74(+1.21%)
May 11, 2020 62.49 63.90 61.15 61.17 3,645,346 -1.96(-3.10%)
May 08, 2020 59.93 63.50 59.23 63.13 5,958,800 +3.74(+6.30%)
May 07, 2020 60.49 60.65 58.11 59.39 5,132,508 -1.01(-1.67%)
May 06, 2020 58.66 62.11 57.30 60.40 16,077,214 +2.48(+4.28%)
May 05, 2020 53.60 61.33 53.00 57.92 38,510,524 +14.13(+32.27%)
May 04, 2020 41.93 44.31 41.24 43.79 3,542,888 +1.43(+3.38%)
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.