Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 72.49 72.49 72.00 72.33 6,000 -0.74(-1.01%)
Jul 30, 2020 73.60 73.60 72.62 73.07 4,572 -1.61(-2.15%)
Jul 29, 2020 74.41 74.68 74.30 74.68 1,666 +0.08(+0.10%)
Jul 28, 2020 75.00 75.00 74.39 74.60 2,403 -0.78(-1.03%)
Jul 27, 2020 75.54 75.55 75.29 75.38 3,754 +0.69(+0.93%)
Jul 24, 2020 74.38 74.85 74.27 74.69 2,200 +0.15(+0.20%)
Jul 23, 2020 75.21 75.21 74.43 74.54 1,151 -0.33(-0.44%)
Jul 22, 2020 75.19 75.19 74.73 74.87 3,052 -0.57(-0.76%)
Jul 21, 2020 75.86 75.86 75.44 75.44 2,383 +0.67(+0.90%)
Jul 20, 2020 74.60 74.78 74.47 74.77 1,309 -0.08(-0.10%)
Jul 17, 2020 74.62 75.01 74.52 74.84 6,400 +0.36(+0.48%)
Jul 16, 2020 74.58 74.64 74.49 74.49 611 -0.64(-0.85%)
Jul 15, 2020 75.05 75.13 74.65 75.13 4,300 +0.12(+0.16%)
Jul 14, 2020 74.86 75.00 74.69 75.00 2,050 +0.82(+1.11%)
Jul 13, 2020 75.17 75.53 74.14 74.18 1,786 +0.31(+0.42%)
Jul 10, 2020 74.10 74.10 73.37 73.87 2,200 -0.69(-0.92%)
Jul 09, 2020 75.12 75.12 74.31 74.56 2,234 -0.81(-1.07%)
Jul 08, 2020 74.68 75.36 74.68 75.36 1,088 +0.72(+0.97%)
Jul 07, 2020 74.85 75.08 74.42 74.64 3,990 -1.46(-1.92%)
Jul 06, 2020 75.67 76.10 75.58 76.10 6,627 +2.94(+4.02%)
Jul 02, 2020 73.83 73.83 73.16 73.16 1,600 +1.68(+2.35%)
Jul 01, 2020 71.63 71.63 71.17 71.48 7,471 +0.31(+0.44%)
Jun 30, 2020 71.12 71.19 70.80 71.17 4,584 -0.51(-0.71%)
Jun 29, 2020 70.91 71.68 70.91 71.68 2,558 +0.77(+1.09%)
Jun 26, 2020 71.50 71.50 70.71 70.91 2,800 -1.62(-2.23%)
Jun 25, 2020 71.97 72.52 71.97 72.52 774 +0.04(+0.06%)
Jun 24, 2020 72.71 72.72 72.12 72.48 1,456 -1.42(-1.93%)
Jun 23, 2020 74.51 74.51 73.90 73.90 2,776 -0.03(-0.04%)
Jun 22, 2020 73.56 74.12 73.56 73.93 1,810 +0.18(+0.25%)
Jun 19, 2020 75.14 75.14 73.75 73.75 1,900 +0.15(+0.21%)
Jun 18, 2020 73.97 73.97 73.47 73.59 2,225 -0.58(-0.78%)
Jun 17, 2020 74.90 74.90 74.17 74.17 566 +0.40(+0.54%)
Jun 16, 2020 75.23 75.23 73.77 73.77 2,649 +0.93(+1.28%)
Jun 15, 2020 71.61 73.08 71.61 72.84 2,880 -0.24(-0.33%)
Jun 12, 2020 73.58 73.61 71.92 73.08 8,600 +1.60(+2.24%)
Jun 11, 2020 74.20 74.20 71.40 71.48 8,157 -6.14(-7.91%)
Jun 10, 2020 77.50 78.01 76.91 77.62 6,643 -1.29(-1.63%)
Jun 09, 2020 78.74 78.90 78.27 78.90 4,455 -1.07(-1.34%)
Jun 08, 2020 79.27 80.00 78.65 79.98 7,515 +2.16(+2.77%)
Jun 05, 2020 76.58 78.24 76.58 77.82 6,100 +2.85(+3.81%)
Jun 04, 2020 75.48 75.48 74.73 74.97 3,806 -1.05(-1.39%)
Jun 03, 2020 74.99 76.02 74.86 76.02 4,650 +2.47(+3.36%)
Jun 02, 2020 72.82 73.55 72.82 73.55 5,506 +2.40(+3.37%)
Jun 01, 2020 70.44 71.15 70.44 71.15 2,522 +1.97(+2.85%)
May 29, 2020 69.45 69.45 68.65 69.18 2,700 -0.59(-0.85%)
May 28, 2020 70.25 70.30 69.69 69.77 2,475 +0.27(+0.39%)
May 27, 2020 69.02 69.74 68.50 69.50 4,446 +0.65(+0.94%)
May 26, 2020 69.20 69.20 68.80 68.85 7,057 +2.55(+3.85%)
May 22, 2020 66.04 66.48 66.04 66.30 2,400 -1.34(-1.98%)
May 21, 2020 68.87 68.87 67.50 67.64 1,509 -1.00(-1.46%)
May 20, 2020 68.74 68.81 68.22 68.64 2,075 +1.27(+1.89%)
May 19, 2020 68.24 69.00 67.37 67.37 29,652 -0.89(-1.30%)
May 18, 2020 66.47 68.30 66.47 68.26 7,766 +4.10(+6.39%)
May 15, 2020 63.79 64.38 63.79 64.16 8,800 -0.59(-0.91%)
May 14, 2020 63.93 64.75 63.32 64.75 2,931 -0.13(-0.20%)
May 13, 2020 66.50 66.50 64.60 64.88 6,483 -0.81(-1.23%)
May 12, 2020 67.30 67.30 65.69 65.69 3,422 -0.86(-1.29%)
May 11, 2020 67.11 67.11 66.27 66.55 4,496 -0.47(-0.70%)
May 08, 2020 66.23 67.02 66.23 67.02 2,000 +2.59(+4.02%)
May 07, 2020 64.76 64.99 64.24 64.43 9,136 +0.57(+0.90%)
May 06, 2020 64.58 64.58 63.81 63.86 1,511 -0.15(-0.23%)
May 05, 2020 64.98 64.98 64.01 64.01 1,468 +0.10(+0.16%)
May 04, 2020 62.69 64.21 62.69 63.91 2,326 +1.73(+2.78%)
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.