Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.85 75.75 73.53 74.94 3,638,111 +0.81(+1.09%)
Jun 29, 2020 73.49 74.52 72.80 74.13 3,449,347 +1.31(+1.80%)
Jun 26, 2020 72.87 74.73 72.71 72.82 6,263,293 +0.08(+0.11%)
Jun 25, 2020 71.57 72.86 71.13 72.74 2,512,364 +0.76(+1.06%)
Jun 24, 2020 72.82 74.36 71.61 71.97 4,664,879 -1.73(-2.35%)
Jun 23, 2020 73.74 74.37 72.63 73.71 3,099,912 +0.91(+1.25%)
Jun 22, 2020 69.36 72.97 69.01 72.80 3,622,340 +3.07(+4.41%)
Jun 19, 2020 71.99 72.01 69.15 69.73 5,751,581 -0.94(-1.34%)
Jun 18, 2020 70.82 72.00 69.94 70.67 2,661,869 -0.81(-1.13%)
Jun 17, 2020 71.67 72.41 70.55 71.48 2,649,825 -0.20(-0.28%)
Jun 16, 2020 70.89 72.24 69.06 71.67 4,413,926 +2.97(+4.32%)
Jun 15, 2020 64.86 69.54 64.60 68.70 2,830,958 +1.93(+2.89%)
Jun 12, 2020 68.18 68.42 64.98 66.77 2,955,680 +0.44(+0.66%)
Jun 11, 2020 68.22 68.22 65.75 66.33 3,008,419 -3.82(-5.45%)
Jun 10, 2020 70.57 70.69 68.74 70.15 3,333,218 +0.54(+0.78%)
Jun 09, 2020 70.17 70.39 69.02 69.61 2,405,329 -1.76(-2.46%)
Jun 08, 2020 71.47 72.38 70.78 71.37 2,279,921 +0.98(+1.39%)
Jun 05, 2020 70.64 71.30 69.85 70.39 3,407,553 +2.23(+3.27%)
Jun 04, 2020 69.65 70.20 67.53 68.16 3,008,708 -1.96(-2.80%)
Jun 03, 2020 69.60 70.31 69.10 70.13 2,696,237 +1.44(+2.10%)
Jun 02, 2020 66.07 68.70 66.00 68.68 3,256,805 +2.58(+3.91%)
Jun 01, 2020 65.69 66.52 64.88 66.10 2,638,431 -0.50(-0.76%)
May 29, 2020 65.08 67.13 64.42 66.60 4,948,650 +1.42(+2.17%)
May 28, 2020 68.39 68.39 64.98 65.19 3,696,597 -2.26(-3.35%)
May 27, 2020 69.37 69.37 66.82 67.45 3,393,474 -0.33(-0.49%)
May 26, 2020 68.03 69.22 67.63 67.78 3,462,602 +2.17(+3.32%)
May 22, 2020 67.37 67.37 64.67 65.61 5,495,959 -0.90(-1.36%)
May 21, 2020 67.81 69.86 65.57 66.51 7,468,296 -3.04(-4.37%)
May 20, 2020 73.12 73.20 68.87 69.55 4,875,228 -1.65(-2.32%)
May 19, 2020 73.59 73.84 71.09 71.20 3,737,566 -3.14(-4.22%)
May 18, 2020 70.26 74.79 70.21 74.34 5,805,257 +7.29(+10.88%)
May 15, 2020 64.93 68.08 64.69 67.05 6,022,868 +1.21(+1.84%)
May 14, 2020 63.34 66.29 62.76 65.84 2,936,419 +1.84(+2.88%)
May 13, 2020 65.14 66.01 63.27 63.99 2,072,275 -1.72(-2.62%)
May 12, 2020 67.29 67.88 65.65 65.72 1,790,510 -0.83(-1.24%)
May 11, 2020 66.34 67.64 65.72 66.54 1,954,143 -0.52(-0.78%)
May 08, 2020 65.46 67.27 65.44 67.06 1,688,358 +2.03(+3.12%)
May 07, 2020 64.26 65.75 64.14 65.03 2,030,925 +1.93(+3.05%)
May 06, 2020 64.17 65.00 62.89 63.11 2,244,813 -0.65(-1.02%)
May 05, 2020 64.97 65.71 63.66 63.75 2,370,626 +0.33(+0.52%)
May 04, 2020 60.64 63.61 60.31 63.42 3,066,118 +1.79(+2.91%)
May 01, 2020 63.83 64.50 61.27 61.63 2,939,737 -3.81(-5.83%)
Apr 30, 2020 67.33 67.37 64.65 65.44 4,569,981 -2.83(-4.15%)
Apr 29, 2020 67.58 68.99 67.20 68.27 3,134,638 +2.10(+3.17%)
Apr 28, 2020 65.63 67.53 65.42 66.18 3,612,161 +2.58(+4.05%)
Apr 27, 2020 61.60 64.12 61.59 63.60 2,854,448 +2.29(+3.74%)
Apr 24, 2020 60.04 61.66 59.47 61.31 1,863,877 +2.33(+3.95%)
Apr 23, 2020 58.63 60.20 58.07 58.98 1,968,706 +0.15(+0.25%)
Apr 22, 2020 59.19 59.62 57.94 58.83 1,471,976 +1.01(+1.74%)
Apr 21, 2020 58.04 58.90 57.19 57.83 2,243,437 -1.70(-2.85%)
Apr 20, 2020 59.16 61.08 58.56 59.52 2,685,007 -0.52(-0.87%)
Apr 17, 2020 57.44 60.55 57.36 60.04 4,012,197 +4.62(+8.34%)
Apr 16, 2020 55.08 56.06 54.24 55.42 1,989,834 +0.19(+0.34%)
Apr 15, 2020 56.91 57.93 54.84 55.23 3,282,836 -4.34(-7.29%)
Apr 14, 2020 59.27 59.70 58.02 59.58 3,191,889 +1.29(+2.21%)
Apr 13, 2020 55.95 58.62 55.20 58.29 3,640,347 +2.00(+3.56%)
Apr 09, 2020 56.24 58.07 55.23 56.28 3,199,791 +1.31(+2.39%)
Apr 08, 2020 53.84 55.73 53.34 54.97 3,926,273 +2.30(+4.37%)
Apr 07, 2020 55.18 55.70 52.55 52.67 3,076,140 +1.36(+2.66%)
Apr 06, 2020 48.57 51.76 47.68 51.30 3,088,549 +5.69(+12.47%)
Apr 03, 2020 44.65 46.21 44.19 45.61 2,802,558 +0.61(+1.36%)
Apr 02, 2020 45.31 46.96 44.10 45.00 4,050,927 -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.