Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 72.95 73.34 71.44 72.85 4,413,206 -0.47(-0.64%)
Jun 29, 2020 70.94 73.32 69.54 73.32 3,269,849 +2.74(+3.88%)
Jun 26, 2020 71.60 71.71 69.26 70.58 10,071,261 -1.34(-1.86%)
Jun 25, 2020 71.90 72.14 70.24 71.92 4,032,533 -0.67(-0.93%)
Jun 24, 2020 74.39 74.39 71.01 72.60 3,807,652 -2.47(-3.29%)
Jun 23, 2020 76.12 76.33 74.55 75.07 3,988,172 -0.40(-0.53%)
Jun 22, 2020 75.33 76.18 74.22 75.46 1,965,438 -0.09(-0.12%)
Jun 19, 2020 78.59 78.62 74.78 75.55 4,285,692 -1.97(-2.55%)
Jun 18, 2020 75.13 78.50 74.82 77.53 3,929,463 +1.73(+2.28%)
Jun 17, 2020 77.23 77.83 75.23 75.80 3,485,737 -1.82(-2.34%)
Jun 16, 2020 80.63 81.08 76.10 77.61 3,129,317 +0.76(+0.99%)
Jun 15, 2020 73.93 77.79 73.25 76.85 3,432,098 +0.03(+0.04%)
Jun 12, 2020 80.27 80.34 75.54 76.82 4,772,242 -0.14(-0.18%)
Jun 11, 2020 77.37 79.96 76.11 76.96 5,309,229 -5.20(-6.33%)
Jun 10, 2020 84.69 85.22 81.68 82.16 3,974,652 -3.27(-3.83%)
Jun 09, 2020 87.09 87.12 84.56 85.43 3,112,305 -3.54(-3.98%)
Jun 08, 2020 89.13 90.04 87.82 88.97 4,591,593 +2.48(+2.87%)
Jun 05, 2020 89.69 92.96 85.94 86.49 6,740,823 +0.85(+1.00%)
Jun 04, 2020 85.49 86.73 83.68 85.64 3,530,609 +0.23(+0.27%)
Jun 03, 2020 83.80 86.71 83.11 85.41 3,653,905 +2.49(+3.00%)
Jun 02, 2020 82.33 82.97 80.58 82.92 3,164,335 +1.68(+2.06%)
Jun 01, 2020 79.00 82.06 78.71 81.25 2,393,413 +2.58(+3.28%)
May 29, 2020 78.89 79.60 77.74 78.67 3,955,915 -1.30(-1.62%)
May 28, 2020 83.30 83.85 79.79 79.97 3,396,202 -2.51(-3.04%)
May 27, 2020 83.46 83.83 80.10 82.47 5,209,204 +1.45(+1.79%)
May 26, 2020 84.44 84.89 80.77 81.03 3,911,599 +3.27(+4.21%)
May 22, 2020 77.37 78.15 76.07 77.75 2,845,903 +0.72(+0.94%)
May 21, 2020 76.52 78.22 75.21 77.03 4,832,581 -0.06(-0.08%)
May 20, 2020 76.24 77.68 75.32 77.09 3,550,957 +2.41(+3.23%)
May 19, 2020 72.45 76.45 71.25 74.68 3,987,120 +2.20(+3.04%)
May 18, 2020 71.58 74.06 71.49 72.48 6,477,100 +4.49(+6.61%)
May 15, 2020 66.73 68.27 65.97 67.98 2,349,977 +0.37(+0.54%)
May 14, 2020 62.85 67.66 61.96 67.62 6,084,185 +3.29(+5.12%)
May 13, 2020 66.46 66.65 63.54 64.32 4,984,856 -2.13(-3.21%)
May 12, 2020 68.38 68.78 66.02 66.46 3,199,752 -1.29(-1.90%)
May 11, 2020 70.53 70.68 67.71 67.75 5,577,324 -3.86(-5.39%)
May 08, 2020 72.19 73.43 71.14 71.60 8,559,084 +0.29(+0.40%)
May 07, 2020 71.39 72.86 70.71 71.32 4,777,325 +1.10(+1.57%)
May 06, 2020 71.90 72.26 70.05 70.22 3,869,005 -0.94(-1.32%)
May 05, 2020 72.17 73.08 70.83 71.16 3,091,976 +0.33(+0.46%)
May 04, 2020 69.43 71.99 68.52 70.83 4,330,148 -0.61(-0.86%)
May 01, 2020 72.52 73.15 70.84 71.45 3,723,629 -3.65(-4.86%)
Apr 30, 2020 77.16 77.75 74.17 75.10 4,418,343 -3.54(-4.50%)
Apr 29, 2020 76.39 81.08 76.39 78.64 6,223,226 +3.50(+4.66%)
Apr 28, 2020 76.37 77.17 73.78 75.14 3,027,693 +0.56(+0.74%)
Apr 27, 2020 72.56 75.37 72.16 74.58 2,579,094 +3.79(+5.35%)
Apr 24, 2020 71.87 72.01 69.48 70.79 1,969,992 -0.57(-0.79%)
Apr 23, 2020 71.01 73.19 70.13 71.36 2,264,496 +1.14(+1.62%)
Apr 22, 2020 71.92 73.00 69.03 70.22 2,731,057 -0.56(-0.78%)
Apr 21, 2020 69.76 71.89 69.53 70.77 3,164,749 -0.92(-1.29%)
Apr 20, 2020 72.90 74.93 70.87 71.69 4,854,440 -3.31(-4.42%)
Apr 17, 2020 74.06 75.23 72.14 75.01 4,993,337 +5.43(+7.80%)
Apr 16, 2020 69.24 70.13 67.22 69.58 4,805,887 +0.28(+0.40%)
Apr 15, 2020 65.50 70.70 65.08 69.30 5,850,230 -0.14(-0.20%)
Apr 14, 2020 67.70 70.72 67.70 69.44 4,612,634 +3.34(+5.06%)
Apr 13, 2020 67.97 68.34 63.80 66.10 4,053,606 -1.80(-2.64%)
Apr 09, 2020 69.65 72.62 67.56 67.89 7,599,091 -1.63(-2.34%)
Apr 08, 2020 66.76 69.62 65.79 69.52 8,579,102 +4.23(+6.47%)
Apr 07, 2020 69.61 72.88 64.78 65.30 7,966,822 +2.01(+3.18%)
Apr 06, 2020 60.38 63.81 59.62 63.28 9,201,404 +7.80(+14.05%)
Apr 03, 2020 57.53 58.99 53.26 55.49 7,292,099 -1.90(-3.32%)
Apr 02, 2020 61.82 65.45 56.54 57.39 7,994,386 -5.14(-8.22%)
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.