Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 69.45 70.11 68.64 69.85 484,830 +0.34(+0.49%)
Jul 30, 2020 68.53 70.01 68.36 69.51 629,053 +0.46(+0.66%)
Jul 29, 2020 68.25 69.66 68.08 69.06 805,953 +1.84(+2.74%)
Jul 28, 2020 66.79 68.06 64.44 67.21 1,224,112 -0.10(-0.14%)
Jul 27, 2020 66.69 67.79 66.15 67.31 660,181 +0.76(+1.14%)
Jul 24, 2020 66.45 66.95 66.02 66.55 871,912 +0.07(+0.10%)
Jul 23, 2020 65.58 67.00 65.46 66.48 839,948 +0.56(+0.85%)
Jul 22, 2020 64.87 66.12 64.69 65.92 623,414 +0.87(+1.34%)
Jul 21, 2020 65.44 65.55 64.52 65.05 389,399 +0.04(+0.06%)
Jul 20, 2020 64.37 65.68 64.09 65.01 453,022 +0.59(+0.92%)
Jul 17, 2020 63.29 64.84 62.55 64.42 607,712 +1.33(+2.11%)
Jul 16, 2020 63.79 64.27 62.87 63.09 579,015 -0.89(-1.40%)
Jul 15, 2020 64.10 64.15 63.13 63.98 1,070,745 +1.01(+1.60%)
Jul 14, 2020 61.93 62.98 61.18 62.97 438,122 +1.04(+1.68%)
Jul 13, 2020 62.72 64.07 61.91 61.93 361,385 -0.70(-1.12%)
Jul 10, 2020 64.04 64.08 62.45 62.63 588,039 -1.15(-1.80%)
Jul 09, 2020 64.61 64.92 63.29 63.78 391,101 -0.64(-0.99%)
Jul 08, 2020 64.37 64.89 64.10 64.42 417,255 -0.11(-0.17%)
Jul 07, 2020 63.87 65.18 63.80 64.52 545,800 +0.11(+0.17%)
Jul 06, 2020 64.88 65.11 64.22 64.42 557,086 +0.41(+0.64%)
Jul 02, 2020 64.81 64.93 63.28 64.01 405,828 -0.03(-0.05%)
Jul 01, 2020 62.22 64.16 62.05 64.04 536,712 +1.82(+2.92%)
Jun 30, 2020 61.13 62.42 60.67 62.22 826,459 +1.29(+2.12%)
Jun 29, 2020 62.18 62.18 60.88 60.93 726,220 -0.59(-0.96%)
Jun 26, 2020 63.12 63.19 61.22 61.52 1,293,912 -1.64(-2.60%)
Jun 25, 2020 62.06 63.18 61.38 63.16 1,174,028 +1.11(+1.78%)
Jun 24, 2020 60.19 62.39 60.13 62.06 1,265,837 +1.27(+2.09%)
Jun 23, 2020 61.94 61.94 60.32 60.79 737,632 -0.64(-1.04%)
Jun 22, 2020 61.30 61.56 60.12 61.43 492,589 +0.18(+0.30%)
Jun 19, 2020 62.45 62.62 60.35 61.24 1,478,286 -0.59(-0.96%)
Jun 18, 2020 61.46 62.66 61.07 61.83 3,317,645 -0.08(-0.13%)
Jun 17, 2020 61.25 62.55 61.15 61.91 493,197 +1.14(+1.87%)
Jun 16, 2020 62.56 62.57 59.58 60.77 829,349 -0.84(-1.36%)
Jun 15, 2020 58.86 61.68 58.86 61.61 633,495 +1.53(+2.55%)
Jun 12, 2020 60.65 60.65 58.77 60.08 1,033,981 +0.77(+1.30%)
Jun 11, 2020 60.16 60.55 59.21 59.31 739,071 -2.03(-3.31%)
Jun 10, 2020 62.36 62.61 60.91 61.34 635,884 -0.87(-1.39%)
Jun 09, 2020 60.59 62.88 60.17 62.21 956,830 +1.20(+1.97%)
Jun 08, 2020 60.52 61.54 59.12 61.01 1,026,547 -0.09(-0.14%)
Jun 05, 2020 59.64 61.50 59.16 61.09 1,574,058 +1.13(+1.88%)
Jun 04, 2020 61.32 62.21 59.42 59.96 1,189,454 -1.67(-2.71%)
Jun 03, 2020 62.37 62.62 61.56 61.63 1,504,067 -0.43(-0.70%)
Jun 02, 2020 62.07 63.06 61.54 62.07 4,056,955 -2.90(-4.47%)
Jun 01, 2020 66.16 66.47 64.42 64.97 579,753 -1.15(-1.73%)
May 29, 2020 64.07 66.24 63.23 66.11 721,867 +1.85(+2.88%)
May 28, 2020 65.30 65.32 63.61 64.26 740,887 -0.26(-0.40%)
May 27, 2020 62.64 64.63 61.32 64.52 856,546 +2.80(+4.54%)
May 26, 2020 61.18 61.99 60.49 61.72 448,236 +1.75(+2.93%)
May 22, 2020 58.13 60.21 57.50 59.96 403,112 +2.07(+3.58%)
May 21, 2020 59.80 60.22 57.72 57.89 1,012,809 -1.77(-2.97%)
May 20, 2020 60.74 61.22 59.14 59.67 634,452 -0.65(-1.07%)
May 19, 2020 61.13 62.12 60.11 60.31 625,565 -1.25(-2.04%)
May 18, 2020 62.11 63.01 61.08 61.56 815,990 +0.54(+0.88%)
May 15, 2020 60.41 61.26 59.09 61.02 486,951 +0.35(+0.57%)
May 14, 2020 60.40 61.10 59.27 60.68 735,695 -0.42(-0.69%)
May 13, 2020 59.23 61.40 57.68 61.10 910,204 +1.88(+3.17%)
May 12, 2020 61.32 61.49 59.16 59.22 1,323,977 -2.41(-3.91%)
May 11, 2020 62.01 64.30 61.48 61.63 887,239 -1.22(-1.95%)
May 08, 2020 62.40 63.09 61.61 62.86 862,671 +1.18(+1.91%)
May 07, 2020 63.61 64.12 61.49 61.68 561,249 -0.91(-1.45%)
May 06, 2020 64.14 64.47 62.45 62.59 481,563 -0.88(-1.38%)
May 05, 2020 62.68 64.68 62.27 63.46 842,744 +1.26(+2.03%)
May 04, 2020 61.94 62.57 59.78 62.20 632,913 +1.63(+2.69%)
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.