Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 74.08 74.81 73.82 74.29 6,677,482 +0.39(+0.53%)
Jun 29, 2020 74.21 74.88 73.34 73.90 5,209,962 -0.88(-1.18%)
Jun 26, 2020 74.91 75.21 73.06 74.78 11,823,949 +0.19(+0.25%)
Jun 25, 2020 74.98 75.14 72.88 74.59 6,291,027 +0.62(+0.83%)
Jun 24, 2020 74.83 75.53 72.85 73.97 7,913,114 -0.85(-1.14%)
Jun 23, 2020 75.10 75.98 74.60 74.82 4,568,975 +0.32(+0.43%)
Jun 22, 2020 75.04 75.56 74.26 74.50 5,356,717 -0.45(-0.60%)
Jun 19, 2020 74.56 75.12 73.49 74.95 10,610,759 +0.56(+0.75%)
Jun 18, 2020 74.37 74.75 73.30 74.39 7,427,910 +0.47(+0.64%)
Jun 17, 2020 72.12 74.85 71.75 73.92 13,039,927 +2.48(+3.47%)
Jun 16, 2020 72.43 72.61 70.69 71.45 6,497,580 -0.19(-0.26%)
Jun 15, 2020 69.96 71.99 69.75 71.63 6,633,477 +1.48(+2.11%)
Jun 12, 2020 69.98 71.65 68.76 70.16 6,050,008 +0.39(+0.56%)
Jun 11, 2020 71.72 72.77 69.51 69.76 7,976,994 -2.49(-3.44%)
Jun 10, 2020 70.84 72.66 70.77 72.25 9,303,075 +1.78(+2.53%)
Jun 09, 2020 69.76 70.63 68.74 70.47 6,380,572 +1.24(+1.80%)
Jun 08, 2020 67.03 69.27 66.88 69.23 7,091,705 +1.27(+1.87%)
Jun 05, 2020 66.54 68.11 65.97 67.95 8,807,527 -0.37(-0.54%)
Jun 04, 2020 68.02 69.59 67.63 68.33 7,795,601 -0.11(-0.16%)
Jun 03, 2020 70.85 71.09 68.19 68.43 10,745,864 -2.99(-4.19%)
Jun 02, 2020 71.23 71.49 69.58 71.43 6,659,279 -0.01(-0.01%)
Jun 01, 2020 70.66 72.02 70.20 71.44 5,037,860 +0.99(+1.40%)
May 29, 2020 69.16 70.67 68.34 70.45 11,685,403 +1.72(+2.51%)
May 28, 2020 68.51 70.21 67.92 68.73 8,071,347 +0.07(+0.10%)
May 27, 2020 67.82 68.84 65.17 68.66 13,504,786 +0.15(+0.21%)
May 26, 2020 71.81 71.93 68.13 68.51 11,879,607 -3.01(-4.21%)
May 22, 2020 71.46 71.60 70.67 71.53 5,273,399 +0.53(+0.74%)
May 21, 2020 72.78 72.91 70.90 71.00 9,728,999 -1.21(-1.68%)
May 20, 2020 71.98 72.96 71.68 72.21 6,364,702 +0.73(+1.03%)
May 19, 2020 71.35 72.86 71.17 71.48 5,629,235 +0.15(+0.21%)
May 18, 2020 72.29 73.09 70.91 71.33 8,677,001 -1.02(-1.41%)
May 15, 2020 71.08 72.43 70.75 72.35 5,981,247 +0.94(+1.32%)
May 14, 2020 71.57 72.33 70.09 71.41 6,895,662 -0.69(-0.96%)
May 13, 2020 70.97 73.42 70.44 72.10 8,998,059 +1.39(+1.97%)
May 12, 2020 73.66 73.89 70.42 70.71 9,112,052 -3.14(-4.25%)
May 11, 2020 71.51 74.36 71.06 73.86 9,485,976 +2.27(+3.17%)
May 08, 2020 71.62 72.43 70.97 71.59 6,221,453 +0.04(+0.05%)
May 07, 2020 70.77 72.07 69.61 71.55 8,839,985 +0.23(+0.32%)
May 06, 2020 72.43 73.20 69.52 71.32 22,178,870 +4.25(+6.33%)
May 05, 2020 66.23 68.15 65.55 67.07 15,781,626 +1.79(+2.74%)
May 04, 2020 63.94 65.47 63.84 65.28 7,938,743 +1.94(+3.06%)
May 01, 2020 61.80 63.55 61.51 63.34 5,214,242 +0.97(+1.55%)
Apr 30, 2020 63.44 64.07 62.06 62.38 10,107,344 -1.04(-1.64%)
Apr 29, 2020 62.79 63.81 61.01 63.41 8,758,752 +0.91(+1.46%)
Apr 28, 2020 65.58 65.90 62.37 62.50 8,083,691 -3.13(-4.77%)
Apr 27, 2020 65.97 66.33 65.10 65.63 6,265,955 +0.40(+0.62%)
Apr 24, 2020 64.67 65.46 64.40 65.23 7,474,694 +0.75(+1.17%)
Apr 23, 2020 65.56 66.14 64.42 64.48 6,026,893 -1.08(-1.64%)
Apr 22, 2020 65.28 65.69 63.35 65.56 6,832,987 +1.23(+1.92%)
Apr 21, 2020 64.83 65.61 63.59 64.32 7,950,232 -0.76(-1.17%)
Apr 20, 2020 65.20 65.72 64.56 65.09 5,220,587 -0.37(-0.57%)
Apr 17, 2020 65.09 65.58 63.51 65.46 11,179,959 -1.15(-1.72%)
Apr 16, 2020 65.04 66.87 64.16 66.60 11,510,969 +2.29(+3.56%)
Apr 15, 2020 61.30 64.66 60.93 64.31 9,613,953 +2.38(+3.84%)
Apr 14, 2020 62.62 62.64 61.39 61.93 7,310,847 +0.92(+1.51%)
Apr 13, 2020 58.65 61.26 58.36 61.01 8,282,963 +2.23(+3.79%)
Apr 09, 2020 59.59 60.09 57.90 58.79 8,643,926 -0.59(-1.00%)
Apr 08, 2020 58.69 59.79 58.25 59.38 7,631,172 +1.17(+2.00%)
Apr 07, 2020 60.80 60.82 56.51 58.21 15,348,688 -1.68(-2.81%)
Apr 06, 2020 59.44 60.67 58.44 59.90 10,363,477 +1.58(+2.70%)
Apr 03, 2020 59.57 60.01 57.14 58.32 7,353,646 -0.78(-1.32%)
Apr 02, 2020 56.66 59.40 56.41 59.10 8,260,765 +3.19(+5.70%)
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.