Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 74.60 76.52 74.27 75.70 3,601,586 +0.82(+1.09%)
Jun 29, 2020 74.24 75.27 73.54 74.88 3,414,717 +1.33(+1.80%)
Jun 26, 2020 73.61 75.49 73.45 73.56 6,200,412 +0.08(+0.11%)
Jun 25, 2020 72.30 73.60 71.85 73.48 2,487,141 +0.77(+1.06%)
Jun 24, 2020 73.56 75.12 72.33 72.70 4,618,046 -1.75(-2.35%)
Jun 23, 2020 74.49 75.12 73.36 74.46 3,068,790 +0.92(+1.25%)
Jun 22, 2020 70.07 73.71 69.71 73.54 3,585,974 +3.11(+4.41%)
Jun 19, 2020 72.72 72.74 69.85 70.43 5,693,837 -0.95(-1.34%)
Jun 18, 2020 71.53 72.73 70.65 71.39 2,635,145 -0.82(-1.13%)
Jun 17, 2020 72.40 73.15 71.27 72.20 2,623,222 -0.20(-0.28%)
Jun 16, 2020 71.61 72.97 69.76 72.40 4,369,612 +3.00(+4.32%)
Jun 15, 2020 65.51 70.24 65.25 69.40 2,802,536 +1.95(+2.89%)
Jun 12, 2020 68.87 69.11 65.64 67.45 2,926,006 +0.44(+0.66%)
Jun 11, 2020 68.91 68.91 66.42 67.01 2,978,216 -3.86(-5.45%)
Jun 10, 2020 71.28 71.40 69.43 70.87 3,299,754 +0.55(+0.78%)
Jun 09, 2020 70.88 71.10 69.72 70.32 2,381,181 -1.77(-2.46%)
Jun 08, 2020 72.20 73.11 71.50 72.09 2,257,031 +0.99(+1.39%)
Jun 05, 2020 71.35 72.03 70.56 71.10 3,373,343 +2.25(+3.27%)
Jun 04, 2020 70.35 70.91 68.21 68.86 2,978,502 -1.98(-2.80%)
Jun 03, 2020 70.30 71.03 69.80 70.84 2,669,168 +1.46(+2.10%)
Jun 02, 2020 66.74 69.40 66.67 69.38 3,224,108 +2.61(+3.91%)
Jun 01, 2020 66.36 67.19 65.54 66.77 2,611,942 -0.51(-0.76%)
May 29, 2020 65.74 67.81 65.07 67.28 4,898,968 +1.43(+2.17%)
May 28, 2020 69.09 69.09 65.64 65.85 3,659,485 -2.28(-3.35%)
May 27, 2020 70.08 70.08 67.49 68.13 3,359,405 -0.34(-0.49%)
May 26, 2020 68.72 69.92 68.32 68.47 3,427,839 +2.20(+3.32%)
May 22, 2020 68.05 68.05 65.32 66.27 5,440,782 -0.91(-1.36%)
May 21, 2020 68.49 70.57 66.24 67.18 7,393,318 -3.07(-4.37%)
May 20, 2020 73.86 73.95 69.57 70.25 4,826,283 -1.67(-2.32%)
May 19, 2020 74.33 74.58 71.81 71.92 3,700,043 -3.17(-4.22%)
May 18, 2020 70.97 75.55 70.92 75.09 5,746,975 +7.37(+10.88%)
May 15, 2020 65.59 68.77 65.35 67.73 5,962,401 +1.22(+1.84%)
May 14, 2020 63.99 66.96 63.40 66.50 2,906,939 +1.86(+2.88%)
May 13, 2020 65.80 66.68 63.91 64.64 2,051,470 -1.74(-2.62%)
May 12, 2020 67.98 68.57 66.31 66.38 1,772,534 -0.84(-1.24%)
May 11, 2020 67.01 68.33 66.38 67.22 1,934,525 -0.53(-0.78%)
May 08, 2020 66.12 67.95 66.11 67.74 1,671,408 +2.05(+3.12%)
May 07, 2020 64.91 66.42 64.79 65.69 2,010,536 +1.95(+3.05%)
May 06, 2020 64.82 65.66 63.53 63.75 2,222,276 -0.65(-1.02%)
May 05, 2020 65.63 66.37 64.31 64.40 2,346,827 +0.34(+0.52%)
May 04, 2020 61.26 64.25 60.92 64.06 3,035,335 +1.81(+2.91%)
May 01, 2020 64.48 65.15 61.89 62.26 2,910,223 -3.85(-5.83%)
Apr 30, 2020 68.01 68.05 65.31 66.11 4,524,101 -2.86(-4.15%)
Apr 29, 2020 68.26 69.69 67.88 68.97 3,103,168 +2.12(+3.17%)
Apr 28, 2020 66.30 68.22 66.08 66.85 3,575,897 +2.60(+4.05%)
Apr 27, 2020 62.23 64.77 62.21 64.25 2,825,791 +2.32(+3.74%)
Apr 24, 2020 60.64 62.29 60.08 61.93 1,845,165 +2.35(+3.95%)
Apr 23, 2020 59.22 60.81 58.66 59.58 1,948,941 +0.15(+0.25%)
Apr 22, 2020 59.79 60.22 58.52 59.43 1,457,198 +1.02(+1.74%)
Apr 21, 2020 58.63 59.50 57.77 58.41 2,220,914 -1.71(-2.85%)
Apr 20, 2020 59.76 61.70 59.15 60.13 2,658,051 -0.53(-0.87%)
Apr 17, 2020 58.03 61.16 57.94 60.65 3,971,916 +4.67(+8.34%)
Apr 16, 2020 55.64 56.63 54.79 55.98 1,969,857 +0.19(+0.34%)
Apr 15, 2020 57.48 58.52 55.40 55.79 3,249,878 -4.39(-7.29%)
Apr 14, 2020 59.87 60.31 58.61 60.18 3,159,844 +1.30(+2.21%)
Apr 13, 2020 56.52 59.21 55.76 58.88 3,603,800 +2.02(+3.56%)
Apr 09, 2020 56.81 58.66 55.79 56.85 3,167,667 +1.33(+2.39%)
Apr 08, 2020 54.39 56.29 53.88 55.53 3,886,855 +2.33(+4.37%)
Apr 07, 2020 55.74 56.27 53.08 53.20 3,045,257 +1.38(+2.66%)
Apr 06, 2020 49.07 52.29 48.16 51.82 3,057,542 +5.75(+12.47%)
Apr 03, 2020 45.10 46.68 44.64 46.08 2,774,422 +0.62(+1.36%)
Apr 02, 2020 45.77 47.44 44.55 45.46 4,010,257 -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.