Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.21 56.74 55.44 56.72 646,700 +0.52(+0.93%)
Jul 30, 2020 54.70 56.49 53.24 56.20 1,066,392 +0.74(+1.33%)
Jul 29, 2020 54.31 55.67 54.05 55.46 957,280 +1.09(+2.00%)
Jul 28, 2020 55.02 55.55 54.34 54.37 785,626 -0.67(-1.22%)
Jul 27, 2020 55.27 55.34 54.55 55.04 676,287 -0.25(-0.45%)
Jul 24, 2020 55.61 55.83 54.70 55.29 830,000 -0.47(-0.84%)
Jul 23, 2020 56.26 56.58 55.33 55.76 638,340 -0.50(-0.89%)
Jul 22, 2020 56.50 57.39 56.05 56.26 612,665 -0.33(-0.58%)
Jul 21, 2020 56.85 57.82 56.28 56.59 700,830 +0.14(+0.25%)
Jul 20, 2020 55.84 56.77 55.67 56.45 522,844 +0.11(+0.20%)
Jul 17, 2020 55.55 56.68 54.96 56.34 576,300 +0.86(+1.55%)
Jul 16, 2020 57.44 57.81 55.20 55.48 685,763 -2.71(-4.66%)
Jul 15, 2020 56.75 58.61 56.68 58.19 793,077 +1.94(+3.45%)
Jul 14, 2020 55.83 56.34 54.46 56.25 1,237,655 +0.51(+0.91%)
Jul 13, 2020 57.48 57.80 55.60 55.74 758,194 -1.25(-2.19%)
Jul 10, 2020 57.82 59.89 56.84 56.99 938,300 -0.95(-1.64%)
Jul 09, 2020 59.96 60.46 57.74 57.94 1,035,881 -1.65(-2.77%)
Jul 08, 2020 60.07 61.03 58.81 59.59 1,394,827 -0.29(-0.48%)
Jul 07, 2020 61.79 62.56 59.75 59.88 852,525 -2.20(-3.54%)
Jul 06, 2020 62.48 63.97 60.98 62.08 1,615,083 +0.39(+0.63%)
Jul 02, 2020 64.88 65.82 61.35 61.69 1,302,400 -2.41(-3.76%)
Jul 01, 2020 64.11 65.82 64.00 64.10 2,302,024 +0.89(+1.41%)
Jun 30, 2020 64.63 67.80 63.02 63.21 4,249,133 -6.29(-9.05%)
Jun 29, 2020 69.77 70.16 68.78 69.50 513,163 +0.43(+0.62%)
Jun 26, 2020 69.72 69.97 68.51 69.07 1,021,800 -0.94(-1.34%)
Jun 25, 2020 69.20 70.07 68.22 70.01 787,378 +0.41(+0.59%)
Jun 24, 2020 72.30 72.78 69.40 69.60 874,474 -3.39(-4.64%)
Jun 23, 2020 75.13 75.13 72.72 72.99 531,492 -0.86(-1.16%)
Jun 22, 2020 74.56 74.56 71.81 73.85 718,442 -1.29(-1.72%)
Jun 19, 2020 72.33 75.14 71.77 75.14 3,053,500 +3.60(+5.03%)
Jun 18, 2020 73.03 73.41 71.34 71.54 760,165 -2.00(-2.72%)
Jun 17, 2020 75.12 75.57 73.14 73.54 662,963 -1.52(-2.03%)
Jun 16, 2020 76.10 77.01 74.24 75.06 710,674 +0.88(+1.19%)
Jun 15, 2020 72.94 74.51 70.78 74.18 879,879 -0.75(-1.00%)
Jun 12, 2020 78.48 79.16 73.01 74.93 534,100 -1.39(-1.82%)
Jun 11, 2020 78.43 79.23 75.61 76.32 703,685 -4.75(-5.86%)
Jun 10, 2020 80.65 81.96 80.15 81.07 526,977 -0.01(-0.01%)
Jun 09, 2020 81.86 82.36 80.60 81.08 362,944 -1.70(-2.05%)
Jun 08, 2020 81.21 82.82 81.00 82.78 317,185 +1.73(+2.13%)
Jun 05, 2020 81.31 81.94 80.42 81.05 516,500 +1.99(+2.52%)
Jun 04, 2020 80.87 81.55 78.75 79.06 403,118 -2.13(-2.62%)
Jun 03, 2020 81.09 81.60 80.42 81.19 541,914 +1.19(+1.49%)
Jun 02, 2020 79.81 80.45 78.67 80.00 424,119 +0.64(+0.81%)
Jun 01, 2020 78.00 79.87 77.55 79.36 444,849 +1.06(+1.35%)
May 29, 2020 78.16 78.64 77.15 78.30 537,100 -0.04(-0.05%)
May 28, 2020 80.36 80.50 77.91 78.34 513,490 -2.00(-2.49%)
May 27, 2020 79.66 80.66 77.79 80.34 548,463 +1.83(+2.33%)
May 26, 2020 78.84 79.55 77.73 78.51 438,066 +1.90(+2.48%)
May 22, 2020 75.63 76.69 74.65 76.61 333,900 +1.19(+1.58%)
May 21, 2020 75.00 76.38 74.63 75.42 579,805 +0.23(+0.31%)
May 20, 2020 74.01 75.77 74.01 75.19 339,777 +1.67(+2.27%)
May 19, 2020 73.89 75.42 73.32 73.52 410,304 -0.39(-0.53%)
May 18, 2020 73.68 74.95 73.50 73.91 478,823 +1.55(+2.14%)
May 15, 2020 71.16 73.47 70.50 72.36 1,182,000 +0.74(+1.03%)
May 14, 2020 69.85 71.74 67.66 71.62 655,878 +0.78(+1.10%)
May 13, 2020 72.01 73.64 69.83 70.84 1,040,716 -1.27(-1.76%)
May 12, 2020 78.63 79.72 72.11 72.11 1,199,739 -9.22(-11.34%)
May 11, 2020 81.01 81.74 78.81 81.33 924,406 -0.27(-0.33%)
May 08, 2020 80.38 82.07 79.44 81.60 433,000 +2.56(+3.24%)
May 07, 2020 78.36 79.95 78.36 79.04 424,379 +1.87(+2.42%)
May 06, 2020 78.53 79.15 77.00 77.17 294,199 -0.87(-1.11%)
May 05, 2020 76.89 78.99 76.52 78.04 322,736 +2.29(+3.02%)
May 04, 2020 75.83 76.14 74.11 75.75 357,024 -0.51(-0.67%)
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.