Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 71.85 73.36 71.27 73.30 798,943 +1.36(+1.89%)
Jun 29, 2020 73.63 73.63 71.42 71.94 1,651,770 -1.12(-1.53%)
Jun 26, 2020 73.24 74.00 71.09 73.06 3,131,100 -0.23(-0.31%)
Jun 25, 2020 72.40 73.90 72.02 73.29 2,842,476 +2.82(+4.00%)
Jun 24, 2020 70.99 71.28 69.52 70.47 1,250,211 -0.90(-1.26%)
Jun 23, 2020 72.00 72.12 71.11 71.37 1,369,522 -0.31(-0.43%)
Jun 22, 2020 70.98 71.91 70.70 71.68 1,202,169 +0.46(+0.65%)
Jun 19, 2020 71.44 72.22 70.96 71.22 1,498,600 +0.43(+0.61%)
Jun 18, 2020 70.98 71.60 70.31 70.79 1,490,434 -0.48(-0.67%)
Jun 17, 2020 72.39 72.39 70.93 71.27 675,208 -0.35(-0.49%)
Jun 16, 2020 72.72 73.19 70.41 71.62 1,282,992 +1.30(+1.85%)
Jun 15, 2020 71.00 71.46 68.86 70.32 3,573,566 +0.75(+1.08%)
Jun 12, 2020 70.90 71.08 68.92 69.57 4,717,800 +0.92(+1.34%)
Jun 11, 2020 68.01 70.67 67.97 68.65 3,868,759 -5.98(-8.01%)
Jun 10, 2020 75.01 75.70 74.32 74.63 1,070,565 -0.20(-0.27%)
Jun 09, 2020 75.21 75.74 74.52 74.83 971,638 -0.50(-0.66%)
Jun 08, 2020 73.88 75.56 73.39 75.33 1,325,710 +0.63(+0.84%)
Jun 05, 2020 78.22 78.44 74.44 74.70 1,143,800 -2.21(-2.87%)
Jun 04, 2020 77.88 78.93 75.74 76.91 1,655,501 -2.13(-2.69%)
Jun 03, 2020 78.26 79.19 77.72 79.04 794,590 +1.03(+1.32%)
Jun 02, 2020 76.61 78.65 76.06 78.01 1,387,130 +1.37(+1.79%)
Jun 01, 2020 77.34 77.93 76.53 76.64 1,116,614 -1.09(-1.40%)
May 29, 2020 77.76 79.32 76.40 77.73 9,449,700 +0.83(+1.08%)
May 28, 2020 74.23 77.31 73.57 76.90 2,532,442 +3.41(+4.64%)
May 27, 2020 76.49 76.92 72.36 73.49 2,828,999 -3.00(-3.92%)
May 26, 2020 80.12 80.52 76.32 76.49 1,492,112 -2.03(-2.59%)
May 22, 2020 77.89 78.81 77.75 78.52 560,000 +0.22(+0.28%)
May 21, 2020 78.28 79.20 77.22 78.30 1,408,760 -0.25(-0.32%)
May 20, 2020 78.59 79.93 78.05 78.55 1,143,060 +1.78(+2.32%)
May 19, 2020 76.14 77.54 75.68 76.77 1,585,244 +1.03(+1.36%)
May 18, 2020 75.00 77.60 74.99 75.74 871,070 +2.25(+3.06%)
May 15, 2020 70.17 74.32 69.63 73.49 865,200 +3.30(+4.70%)
May 14, 2020 70.02 71.01 69.02 70.19 1,617,436 -0.94(-1.32%)
May 13, 2020 71.08 74.10 70.56 71.13 1,822,316 +0.23(+0.32%)
May 12, 2020 73.18 73.70 70.88 70.90 785,259 -2.31(-3.16%)
May 11, 2020 72.20 74.09 71.96 73.21 1,461,163 +1.25(+1.74%)
May 08, 2020 72.30 73.40 70.74 71.96 1,020,000 +0.93(+1.31%)
May 07, 2020 73.25 73.34 70.47 71.03 1,324,719 -0.58(-0.81%)
May 06, 2020 69.44 72.76 68.28 71.61 1,490,760 +3.72(+5.48%)
May 05, 2020 65.00 69.43 65.00 67.89 1,244,922 +1.33(+2.00%)
May 04, 2020 66.86 66.88 65.34 66.56 1,311,209 -0.05(-0.08%)
May 01, 2020 67.95 67.95 65.02 66.61 1,331,900 -2.54(-3.67%)
Apr 30, 2020 67.95 69.56 67.06 69.15 1,848,179 +0.26(+0.38%)
Apr 29, 2020 66.11 69.54 66.11 68.89 1,688,328 +5.97(+9.49%)
Apr 28, 2020 63.92 64.32 62.51 62.92 1,140,148 -0.30(-0.47%)
Apr 27, 2020 61.18 63.68 60.73 63.22 1,135,898 +2.83(+4.69%)
Apr 24, 2020 59.26 60.73 58.56 60.39 811,700 +1.74(+2.97%)
Apr 23, 2020 58.78 60.11 58.19 58.65 1,031,403 +0.39(+0.67%)
Apr 22, 2020 58.17 58.71 57.47 58.26 622,496 +1.12(+1.96%)
Apr 21, 2020 57.71 58.91 56.70 57.14 822,340 -1.72(-2.92%)
Apr 20, 2020 56.78 59.70 56.78 58.86 1,093,552 +1.10(+1.90%)
Apr 17, 2020 57.62 58.00 56.74 57.76 753,600 +2.00(+3.59%)
Apr 16, 2020 55.84 56.86 54.21 55.76 828,095 +0.54(+0.98%)
Apr 15, 2020 55.00 56.47 54.69 55.22 847,555 -1.44(-2.54%)
Apr 14, 2020 56.25 57.34 55.53 56.66 1,307,230 +1.99(+3.64%)
Apr 13, 2020 56.16 56.16 53.88 54.67 1,033,458 -1.79(-3.17%)
Apr 09, 2020 56.32 57.30 55.19 56.46 1,006,300 +1.36(+2.47%)
Apr 08, 2020 53.35 55.55 52.42 55.10 817,049 +2.38(+4.51%)
Apr 07, 2020 53.64 55.00 52.41 52.72 1,077,263 +0.33(+0.63%)
Apr 06, 2020 51.41 52.95 50.55 52.39 1,699,234 +3.46(+7.07%)
Apr 03, 2020 49.56 50.77 47.59 48.93 784,800 -1.01(-2.02%)
Apr 02, 2020 47.52 50.04 47.01 49.94 920,333 +1.92(+4.00%)
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.