Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 74.66 76.58 74.34 75.76 3,598,654 +0.82(+1.09%)
Jun 29, 2020 74.30 75.33 73.60 74.94 3,411,937 +1.33(+1.80%)
Jun 26, 2020 73.67 75.55 73.51 73.61 6,195,365 +0.08(+0.11%)
Jun 25, 2020 72.36 73.66 71.91 73.54 2,485,116 +0.77(+1.06%)
Jun 24, 2020 73.61 75.18 72.39 72.76 4,614,287 -1.75(-2.35%)
Jun 23, 2020 74.55 75.18 73.42 74.52 3,066,292 +0.92(+1.25%)
Jun 22, 2020 70.13 73.77 69.77 73.60 3,583,055 +3.11(+4.41%)
Jun 19, 2020 72.78 72.80 69.91 70.49 5,689,203 -0.95(-1.34%)
Jun 18, 2020 71.59 72.79 70.71 71.44 2,633,000 -0.82(-1.13%)
Jun 17, 2020 72.46 73.21 71.32 72.26 2,621,087 -0.20(-0.28%)
Jun 16, 2020 71.67 73.03 69.81 72.46 4,366,055 +3.00(+4.32%)
Jun 15, 2020 65.57 70.30 65.31 69.46 2,800,255 +1.95(+2.89%)
Jun 12, 2020 68.93 69.17 65.69 67.50 2,923,624 +0.44(+0.66%)
Jun 11, 2020 68.97 68.97 66.47 67.06 2,975,792 -3.86(-5.45%)
Jun 10, 2020 71.34 71.46 69.49 70.92 3,297,068 +0.55(+0.78%)
Jun 09, 2020 70.94 71.16 69.77 70.38 2,379,243 -1.78(-2.46%)
Jun 08, 2020 72.26 73.17 71.56 72.15 2,255,194 +0.99(+1.39%)
Jun 05, 2020 71.41 72.08 70.62 71.16 3,370,597 +2.25(+3.27%)
Jun 04, 2020 70.41 70.97 68.27 68.91 2,976,077 -1.98(-2.80%)
Jun 03, 2020 70.36 71.08 69.86 70.89 2,666,995 +1.46(+2.10%)
Jun 02, 2020 66.80 69.45 66.72 69.44 3,221,484 +2.61(+3.91%)
Jun 01, 2020 66.41 67.25 65.59 66.82 2,609,816 -0.51(-0.76%)
May 29, 2020 65.80 67.87 65.13 67.33 4,894,980 +1.43(+2.17%)
May 28, 2020 69.14 69.14 65.69 65.90 3,656,506 -2.29(-3.35%)
May 27, 2020 70.14 70.14 67.55 68.19 3,356,671 -0.34(-0.49%)
May 26, 2020 68.77 69.98 68.38 68.52 3,425,049 +2.20(+3.32%)
May 22, 2020 68.11 68.11 65.38 66.32 5,436,354 -0.91(-1.36%)
May 21, 2020 68.55 70.63 66.29 67.24 7,387,300 -3.07(-4.37%)
May 20, 2020 73.92 74.01 69.63 70.31 4,822,355 -1.67(-2.32%)
May 19, 2020 74.39 74.64 71.87 71.98 3,697,031 -3.17(-4.22%)
May 18, 2020 71.03 75.61 70.98 75.15 5,742,297 +7.37(+10.88%)
May 15, 2020 65.64 68.82 65.40 67.78 5,957,548 +1.22(+1.84%)
May 14, 2020 64.04 67.01 63.45 66.56 2,904,573 +1.86(+2.88%)
May 13, 2020 65.85 66.73 63.96 64.69 2,049,800 -1.74(-2.62%)
May 12, 2020 68.03 68.63 66.37 66.44 1,771,091 -0.84(-1.24%)
May 11, 2020 67.07 68.39 66.44 67.27 1,932,950 -0.53(-0.78%)
May 08, 2020 66.18 68.01 66.16 67.80 1,670,048 +2.05(+3.12%)
May 07, 2020 64.96 66.47 64.84 65.75 2,008,899 +1.95(+3.05%)
May 06, 2020 64.88 65.71 63.58 63.80 2,220,468 -0.66(-1.02%)
May 05, 2020 65.69 66.43 64.36 64.45 2,344,916 +0.34(+0.52%)
May 04, 2020 61.31 64.31 60.97 64.12 3,032,865 +1.81(+2.91%)
May 01, 2020 64.53 65.21 61.94 62.31 2,907,855 -3.85(-5.83%)
Apr 30, 2020 68.07 68.11 65.36 66.16 4,520,418 -2.86(-4.15%)
Apr 29, 2020 68.32 69.74 67.93 69.02 3,100,642 +2.12(+3.17%)
Apr 28, 2020 66.35 68.27 66.13 66.90 3,572,986 +2.60(+4.05%)
Apr 27, 2020 62.28 64.82 62.26 64.30 2,823,491 +2.32(+3.74%)
Apr 24, 2020 60.69 62.34 60.12 61.98 1,843,663 +2.35(+3.95%)
Apr 23, 2020 59.27 60.86 58.71 59.62 1,947,354 +0.15(+0.25%)
Apr 22, 2020 59.84 60.27 58.57 59.48 1,456,012 +1.02(+1.74%)
Apr 21, 2020 58.68 59.55 57.81 58.46 2,219,106 -1.72(-2.85%)
Apr 20, 2020 59.81 61.75 59.20 60.18 2,655,887 -0.53(-0.87%)
Apr 17, 2020 58.07 61.21 57.99 60.70 3,968,683 +4.67(+8.34%)
Apr 16, 2020 55.68 56.68 54.83 56.03 1,968,253 +0.19(+0.34%)
Apr 15, 2020 57.53 58.56 55.44 55.84 3,247,233 -4.39(-7.29%)
Apr 14, 2020 59.92 60.36 58.66 60.23 3,157,272 +1.30(+2.21%)
Apr 13, 2020 56.56 59.26 55.80 58.93 3,600,867 +2.03(+3.56%)
Apr 09, 2020 56.86 58.71 55.83 56.90 3,165,088 +1.33(+2.39%)
Apr 08, 2020 54.43 56.34 53.93 55.57 3,883,692 +2.33(+4.37%)
Apr 07, 2020 55.79 56.31 53.12 53.24 3,042,778 +1.38(+2.66%)
Apr 06, 2020 49.11 52.33 48.20 51.86 3,055,053 +5.75(+12.47%)
Apr 03, 2020 45.14 46.72 44.67 46.11 2,772,163 +0.62(+1.36%)
Apr 02, 2020 45.81 47.48 44.59 45.49 4,006,993 -0.98(-2.12%)
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.