Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.91 75.81 73.59 75.00 3,635,150 +0.81(+1.09%)
Jun 29, 2020 73.55 74.58 72.86 74.19 3,446,539 +1.31(+1.80%)
Jun 26, 2020 72.93 74.79 72.77 72.88 6,258,195 +0.08(+0.11%)
Jun 25, 2020 71.63 72.92 71.19 72.80 2,510,319 +0.76(+1.06%)
Jun 24, 2020 72.88 74.42 71.66 72.03 4,661,082 -1.74(-2.35%)
Jun 23, 2020 73.80 74.43 72.69 73.77 3,097,388 +0.91(+1.25%)
Jun 22, 2020 69.42 73.03 69.07 72.86 3,619,392 +3.08(+4.41%)
Jun 19, 2020 72.05 72.07 69.21 69.78 5,746,899 -0.95(-1.34%)
Jun 18, 2020 70.87 72.06 70.00 70.73 2,659,702 -0.81(-1.13%)
Jun 17, 2020 71.73 72.47 70.61 71.54 2,647,668 -0.20(-0.28%)
Jun 16, 2020 70.95 72.30 69.11 71.73 4,410,333 +2.97(+4.32%)
Jun 15, 2020 64.91 69.59 64.65 68.76 2,828,653 +1.93(+2.89%)
Jun 12, 2020 68.24 68.48 65.03 66.83 2,953,274 +0.44(+0.66%)
Jun 11, 2020 68.28 68.28 65.80 66.39 3,005,971 -3.82(-5.45%)
Jun 10, 2020 70.62 70.74 68.79 70.21 3,330,505 +0.54(+0.78%)
Jun 09, 2020 70.23 70.45 69.07 69.67 2,403,371 -1.76(-2.46%)
Jun 08, 2020 71.53 72.44 70.84 71.43 2,278,065 +0.98(+1.39%)
Jun 05, 2020 70.69 71.36 69.91 70.45 3,404,779 +2.23(+3.27%)
Jun 04, 2020 69.70 70.26 67.58 68.22 3,006,259 -1.96(-2.80%)
Jun 03, 2020 69.65 70.37 69.16 70.18 2,694,042 +1.44(+2.10%)
Jun 02, 2020 66.13 68.76 66.05 68.74 3,254,154 +2.59(+3.91%)
Jun 01, 2020 65.74 66.57 64.93 66.15 2,636,283 -0.50(-0.76%)
May 29, 2020 65.14 67.19 64.47 66.66 4,944,621 +1.42(+2.17%)
May 28, 2020 68.45 68.45 65.04 65.24 3,693,588 -2.26(-3.35%)
May 27, 2020 69.43 69.43 66.87 67.50 3,390,712 -0.33(-0.49%)
May 26, 2020 68.08 69.28 67.69 67.84 3,459,783 +2.18(+3.32%)
May 22, 2020 67.43 67.43 64.72 65.66 5,491,486 -0.90(-1.36%)
May 21, 2020 67.86 69.92 65.62 66.56 7,462,217 -3.04(-4.37%)
May 20, 2020 73.18 73.26 68.93 69.60 4,871,260 -1.66(-2.32%)
May 19, 2020 73.65 73.90 71.15 71.26 3,734,524 -3.14(-4.22%)
May 18, 2020 70.32 74.85 70.27 74.40 5,800,532 +7.30(+10.88%)
May 15, 2020 64.98 68.13 64.75 67.10 6,017,965 +1.21(+1.84%)
May 14, 2020 63.40 66.34 62.82 65.89 2,934,029 +1.84(+2.88%)
May 13, 2020 65.19 66.06 63.32 64.05 2,070,588 -1.72(-2.62%)
May 12, 2020 67.35 67.94 65.70 65.77 1,789,052 -0.83(-1.24%)
May 11, 2020 66.39 67.70 65.77 66.60 1,952,553 -0.52(-0.78%)
May 08, 2020 65.51 67.32 65.50 67.12 1,686,984 +2.03(+3.12%)
May 07, 2020 64.31 65.80 64.19 65.09 2,029,272 +1.93(+3.05%)
May 06, 2020 64.22 65.05 62.94 63.16 2,242,986 -0.65(-1.02%)
May 05, 2020 65.03 65.76 63.71 63.81 2,368,697 +0.33(+0.52%)
May 04, 2020 60.69 63.66 60.36 63.47 3,063,622 +1.79(+2.91%)
May 01, 2020 63.88 64.55 61.32 61.68 2,937,344 -3.82(-5.83%)
Apr 30, 2020 67.38 67.43 64.70 65.50 4,566,261 -2.83(-4.15%)
Apr 29, 2020 67.63 69.04 67.25 68.33 3,132,087 +2.10(+3.17%)
Apr 28, 2020 65.68 67.59 65.47 66.23 3,609,221 +2.58(+4.05%)
Apr 27, 2020 61.66 64.17 61.64 63.65 2,852,124 +2.30(+3.74%)
Apr 24, 2020 60.08 61.71 59.52 61.36 1,862,360 +2.33(+3.95%)
Apr 23, 2020 58.68 60.25 58.12 59.03 1,967,103 +0.15(+0.25%)
Apr 22, 2020 59.24 59.67 57.98 58.88 1,470,778 +1.01(+1.74%)
Apr 21, 2020 58.09 58.95 57.23 57.87 2,241,611 -1.70(-2.85%)
Apr 20, 2020 59.21 61.13 58.61 59.57 2,682,822 -0.52(-0.87%)
Apr 17, 2020 57.49 60.60 57.40 60.09 4,008,931 +4.63(+8.34%)
Apr 16, 2020 55.13 56.11 54.28 55.47 1,988,214 +0.19(+0.34%)
Apr 15, 2020 56.95 57.98 54.89 55.28 3,280,164 -4.34(-7.29%)
Apr 14, 2020 59.32 59.75 58.07 59.62 3,189,291 +1.29(+2.21%)
Apr 13, 2020 56.00 58.67 55.24 58.33 3,637,384 +2.01(+3.56%)
Apr 09, 2020 56.29 58.12 55.27 56.33 3,197,187 +1.31(+2.39%)
Apr 08, 2020 53.89 55.77 53.38 55.01 3,923,077 +2.30(+4.37%)
Apr 07, 2020 55.23 55.75 52.59 52.71 3,073,636 +1.37(+2.66%)
Apr 06, 2020 48.61 51.80 47.72 51.34 3,086,035 +5.69(+12.47%)
Apr 03, 2020 44.69 46.25 44.22 45.65 2,800,277 +0.61(+1.36%)
Apr 02, 2020 45.35 47.00 44.14 45.04 4,047,629 -0.97(-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.