Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 75.88 75.88 74.68 75.61 13,500 -0.40(-0.53%)
Jul 30, 2020 76.30 76.30 75.48 76.01 6,043 -0.84(-1.09%)
Jul 29, 2020 76.25 76.96 76.11 76.85 11,143 +0.99(+1.31%)
Jul 28, 2020 75.81 76.26 75.81 75.86 7,429 -0.15(-0.20%)
Jul 27, 2020 75.51 76.01 75.28 76.01 11,744 +0.27(+0.35%)
Jul 24, 2020 75.96 76.36 75.55 75.74 9,200 -0.43(-0.56%)
Jul 23, 2020 76.14 76.70 75.97 76.17 12,416 -0.24(-0.31%)
Jul 22, 2020 75.71 76.43 75.61 76.41 7,865 +0.59(+0.78%)
Jul 21, 2020 75.34 76.28 75.34 75.82 6,006 +0.78(+1.04%)
Jul 20, 2020 75.77 75.77 74.92 75.04 14,000 -1.00(-1.32%)
Jul 17, 2020 75.74 76.15 75.63 76.04 10,800 +0.40(+0.53%)
Jul 16, 2020 75.09 75.68 75.09 75.64 18,000 +0.19(+0.25%)
Jul 15, 2020 75.41 75.56 75.15 75.45 13,948 +0.94(+1.26%)
Jul 14, 2020 73.08 74.52 73.06 74.51 22,128 +1.23(+1.68%)
Jul 13, 2020 73.57 74.28 73.28 73.28 16,172 +0.14(+0.19%)
Jul 10, 2020 72.69 73.14 72.61 73.14 9,100 +1.34(+1.86%)
Jul 09, 2020 72.48 72.48 71.32 71.80 7,491 -1.40(-1.91%)
Jul 08, 2020 73.63 73.63 72.77 73.20 9,505 -0.12(-0.16%)
Jul 07, 2020 73.63 73.84 73.27 73.32 10,985 -1.06(-1.43%)
Jul 06, 2020 75.05 75.27 74.07 74.38 13,599 +0.26(+0.35%)
Jul 02, 2020 74.68 75.00 74.07 74.12 15,500 +0.34(+0.46%)
Jul 01, 2020 73.68 74.47 73.68 73.78 21,348 +0.05(+0.07%)
Jun 30, 2020 72.63 73.86 72.62 73.73 9,082 +1.02(+1.41%)
Jun 29, 2020 71.83 72.78 71.66 72.71 10,870 +1.20(+1.67%)
Jun 26, 2020 72.60 72.60 71.18 71.51 11,100 -1.10(-1.52%)
Jun 25, 2020 71.62 72.61 71.60 72.61 13,981 +0.51(+0.71%)
Jun 24, 2020 73.32 73.32 71.52 72.10 14,396 -2.09(-2.81%)
Jun 23, 2020 75.01 75.01 74.19 74.19 20,876 -0.42(-0.56%)
Jun 22, 2020 74.36 74.76 74.22 74.61 11,855 -0.21(-0.28%)
Jun 19, 2020 76.86 76.86 74.82 74.82 6,600 -0.79(-1.04%)
Jun 18, 2020 75.73 75.84 75.46 75.60 15,076 -0.08(-0.11%)
Jun 17, 2020 76.65 76.65 75.69 75.69 13,669 -0.91(-1.19%)
Jun 16, 2020 77.45 77.45 76.08 76.60 10,655 +1.61(+2.15%)
Jun 15, 2020 72.12 75.31 72.00 74.99 15,035 +0.90(+1.21%)
Jun 12, 2020 75.22 75.23 72.84 74.09 8,100 +1.19(+1.63%)
Jun 11, 2020 75.17 75.31 72.88 72.90 15,654 -5.32(-6.80%)
Jun 10, 2020 78.70 79.24 78.10 78.22 6,581 -1.52(-1.91%)
Jun 09, 2020 80.26 80.26 79.31 79.74 6,855 -1.82(-2.23%)
Jun 08, 2020 80.28 81.56 80.28 81.56 23,698 +2.10(+2.64%)
Jun 05, 2020 79.15 80.40 79.15 79.46 54,600 +2.43(+3.15%)
Jun 04, 2020 76.43 77.05 76.21 77.03 15,370 +0.12(+0.16%)
Jun 03, 2020 76.29 77.03 76.23 76.91 63,722 +1.79(+2.38%)
Jun 02, 2020 74.30 75.12 74.30 75.12 20,945 +1.11(+1.50%)
Jun 01, 2020 73.15 74.24 73.15 74.01 14,092 +0.44(+0.60%)
May 29, 2020 73.39 73.67 72.28 73.57 12,300 +0.06(+0.08%)
May 28, 2020 74.51 74.51 73.37 73.51 16,667 -0.41(-0.55%)
May 27, 2020 73.67 73.92 72.74 73.92 11,177 +1.52(+2.10%)
May 26, 2020 72.16 72.94 72.16 72.40 24,238 +1.54(+2.18%)
May 22, 2020 70.98 70.98 70.30 70.85 16,100 -0.04(-0.05%)
May 21, 2020 71.14 71.45 70.81 70.89 36,785 -0.51(-0.72%)
May 20, 2020 71.14 71.75 71.14 71.40 15,985 +0.93(+1.33%)
May 19, 2020 71.18 71.34 70.46 70.47 11,089 -1.00(-1.40%)
May 18, 2020 70.01 71.76 70.01 71.47 13,620 +3.37(+4.96%)
May 15, 2020 67.67 68.33 67.32 68.10 17,600 +0.02(+0.03%)
May 14, 2020 66.51 68.09 65.75 68.08 24,711 +0.67(+1.00%)
May 13, 2020 68.94 68.94 67.15 67.41 24,417 -1.89(-2.73%)
May 12, 2020 70.82 71.12 69.30 69.30 20,411 -1.47(-2.08%)
May 11, 2020 70.40 71.09 70.11 70.77 15,556 -0.35(-0.49%)
May 08, 2020 69.75 71.18 69.75 71.12 18,900 +2.16(+3.13%)
May 07, 2020 69.27 69.92 68.95 68.96 18,514 +0.48(+0.70%)
May 06, 2020 70.11 70.11 68.48 68.48 13,626 -1.20(-1.72%)
May 05, 2020 70.18 70.69 69.63 69.68 14,180 +0.22(+0.32%)
May 04, 2020 68.61 69.57 68.45 69.46 16,808 -0.08(-0.12%)
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.