Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.04 62.02 58.88 59.67 90,354 -1.96(-3.18%)
Jul 30, 2020 57.90 62.41 56.72 61.63 110,447 +3.14(+5.37%)
Jul 29, 2020 60.26 61.04 57.51 58.49 150,867 -2.16(-3.56%)
Jul 28, 2020 62.81 64.38 59.67 60.65 195,461 -1.96(-3.13%)
Jul 27, 2020 63.20 64.18 61.43 62.61 112,274 -0.98(-1.54%)
Jul 24, 2020 67.12 67.32 63.20 63.59 124,934 -3.14(-4.71%)
Jul 23, 2020 69.28 69.68 66.14 66.73 106,774 -2.55(-3.68%)
Jul 22, 2020 70.66 71.01 65.36 69.28 500,818 -1.57(-2.22%)
Jul 21, 2020 73.21 73.99 69.09 70.85 127,153 -2.16(-2.96%)
Jul 20, 2020 72.82 75.56 70.85 73.01 104,762 +2.36(+3.33%)
Jul 17, 2020 69.09 71.25 69.09 70.66 76,012 +0.98(+1.41%)
Jul 16, 2020 71.44 71.44 67.12 69.68 117,696 -2.75(-3.79%)
Jul 15, 2020 71.44 72.62 69.87 72.42 88,788 +1.57(+2.22%)
Jul 14, 2020 69.48 71.25 68.11 70.85 88,798 +1.37(+1.98%)
Jul 13, 2020 74.58 74.98 69.48 69.48 112,497 -4.91(-6.60%)
Jul 10, 2020 78.70 78.70 73.80 74.39 83,140 -2.55(-3.32%)
Jul 09, 2020 77.13 78.70 76.45 76.94 69,971 -0.20(-0.25%)
Jul 08, 2020 78.90 79.29 76.55 77.13 78,735 -1.37(-1.75%)
Jul 07, 2020 76.55 79.69 76.55 78.51 65,667 +0.79(+1.01%)
Jul 06, 2020 79.29 79.88 77.13 77.72 65,924 -1.18(-1.49%)
Jul 02, 2020 80.27 80.67 77.43 78.90 63,728 +0.00(+0.00%)
Jul 01, 2020 78.51 79.59 76.25 78.90 78,087 +1.77(+2.29%)
Jun 30, 2020 77.13 79.29 75.56 77.13 119,266 -0.78(-1.01%)
Jun 29, 2020 78.12 83.02 76.74 77.92 133,799 +0.00(+0.00%)
Jun 26, 2020 79.88 81.94 77.33 77.92 334,277 -3.93(-4.80%)
Jun 25, 2020 81.45 85.97 78.70 81.84 141,253 -0.20(-0.24%)
Jun 24, 2020 80.86 83.61 77.53 82.04 132,947 +0.59(+0.72%)
Jun 23, 2020 82.04 83.22 79.88 81.45 135,032 -1.57(-1.89%)
Jun 22, 2020 78.51 83.42 73.80 83.02 267,678 +7.85(+10.44%)
Jun 19, 2020 73.41 77.13 73.41 75.17 378,935 +1.96(+2.68%)
Jun 18, 2020 69.68 73.80 69.68 73.21 84,316 +2.75(+3.90%)
Jun 17, 2020 69.28 72.82 69.28 70.46 95,785 +0.59(+0.84%)
Jun 16, 2020 71.64 72.62 68.89 69.87 119,877 -0.98(-1.39%)
Jun 15, 2020 67.32 71.44 66.14 70.85 129,048 +2.36(+3.44%)
Jun 12, 2020 71.44 71.84 63.59 68.50 155,290 -2.16(-3.06%)
Jun 11, 2020 76.74 77.33 70.46 70.66 127,015 -7.85(-10.00%)
Jun 10, 2020 73.60 80.47 73.41 78.51 152,336 +4.51(+6.10%)
Jun 09, 2020 73.60 74.78 72.42 73.99 84,804 -0.39(-0.53%)
Jun 08, 2020 76.74 78.12 72.42 74.39 125,791 -1.18(-1.56%)
Jun 05, 2020 73.21 77.33 71.25 75.56 120,568 +2.36(+3.22%)
Jun 04, 2020 72.62 77.13 72.03 73.21 139,531 -0.59(-0.80%)
Jun 03, 2020 82.04 82.04 73.41 73.80 251,274 -6.08(-7.62%)
Jun 02, 2020 92.05 93.82 77.13 79.88 547,376 -3.53(-4.24%)
Jun 01, 2020 74.98 84.40 73.80 83.42 513,965 +10.21(+13.94%)
May 29, 2020 57.90 74.39 56.72 73.21 831,595 +16.68(+29.51%)
May 28, 2020 54.96 57.70 53.58 56.53 211,147 +2.55(+4.73%)
May 27, 2020 52.01 55.54 49.66 53.97 248,150 +4.12(+8.27%)
May 26, 2020 50.64 52.01 49.26 49.85 159,355 +0.79(+1.60%)
May 22, 2020 49.07 51.03 48.18 49.07 112,018 +0.20(+0.40%)
May 21, 2020 49.46 49.66 47.69 48.87 81,900 -0.20(-0.40%)
May 20, 2020 49.85 50.83 48.09 49.07 121,770 +0.39(+0.81%)
May 19, 2020 49.26 51.82 48.28 48.68 141,500 -0.39(-0.80%)
May 18, 2020 48.68 49.66 47.10 49.07 143,686 +2.36(+5.04%)
May 15, 2020 45.73 47.69 45.14 46.71 149,813 +1.77(+3.93%)
May 14, 2020 49.07 49.46 44.75 44.95 278,857 -4.71(-9.49%)
May 13, 2020 50.25 53.78 47.50 49.66 187,558 -0.59(-1.17%)
May 12, 2020 51.23 54.37 50.25 50.25 107,466 -1.37(-2.66%)
May 11, 2020 48.87 51.82 48.28 51.62 75,572 +1.96(+3.95%)
May 08, 2020 49.66 51.42 48.87 49.66 63,514 -0.20(-0.39%)
May 07, 2020 52.01 52.60 45.73 49.85 155,267 -1.96(-3.79%)
May 06, 2020 51.03 52.21 49.85 51.82 124,128 +1.77(+3.53%)
May 05, 2020 51.62 53.58 49.66 50.05 271,181 -0.20(-0.39%)
May 04, 2020 48.48 50.44 47.50 50.25 60,327 +1.96(+4.07%)
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.