Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.77 72.71 69.59 72.15 3,360,988 +1.96(+2.80%)
Jun 29, 2020 68.82 70.19 68.34 70.19 1,923,965 +2.34(+3.45%)
Jun 26, 2020 72.31 72.31 67.67 67.85 6,356,917 -5.04(-6.91%)
Jun 25, 2020 72.19 73.26 71.28 72.88 2,295,814 +0.54(+0.74%)
Jun 24, 2020 76.40 76.40 72.09 72.35 2,327,688 -4.52(-5.88%)
Jun 23, 2020 78.97 79.31 76.81 76.87 2,293,113 -1.15(-1.47%)
Jun 22, 2020 77.88 78.68 77.37 78.02 2,149,500 -0.34(-0.43%)
Jun 19, 2020 79.93 80.30 76.48 78.36 3,049,227 -0.46(-0.58%)
Jun 18, 2020 77.98 79.32 77.07 78.81 2,446,499 +0.50(+0.63%)
Jun 17, 2020 79.19 79.67 78.02 78.32 2,103,780 -0.69(-0.88%)
Jun 16, 2020 81.47 81.47 78.00 79.01 1,788,372 +0.71(+0.91%)
Jun 15, 2020 75.38 79.43 75.24 78.30 2,405,005 +0.40(+0.51%)
Jun 12, 2020 80.66 80.66 75.78 77.90 2,942,836 +0.44(+0.56%)
Jun 11, 2020 78.14 80.38 77.15 77.47 2,824,858 -4.15(-5.08%)
Jun 10, 2020 85.28 85.42 81.43 81.61 3,107,752 -4.32(-5.03%)
Jun 09, 2020 87.30 87.96 85.76 85.93 3,373,678 -3.47(-3.88%)
Jun 08, 2020 92.44 92.76 88.47 89.41 3,669,514 -2.28(-2.49%)
Jun 05, 2020 95.18 98.23 91.45 91.69 3,269,218 +2.26(+2.53%)
Jun 04, 2020 85.60 89.44 83.87 89.42 8,420,728 +7.38(+8.99%)
Jun 03, 2020 79.33 82.33 79.27 82.05 1,345,923 +5.08(+6.60%)
Jun 02, 2020 76.00 77.82 76.00 76.97 1,789,034 +1.31(+1.73%)
Jun 01, 2020 74.63 75.88 73.94 75.66 1,467,420 +1.75(+2.36%)
May 29, 2020 73.60 74.83 73.14 73.92 2,404,882 -0.79(-1.06%)
May 28, 2020 77.78 78.04 74.45 74.71 1,042,731 -2.26(-2.94%)
May 27, 2020 74.02 77.07 74.02 76.97 2,300,641 +5.57(+7.81%)
May 26, 2020 70.74 72.33 69.99 71.40 2,706,952 +3.83(+5.66%)
May 22, 2020 68.70 68.70 66.82 67.57 1,413,483 -0.83(-1.22%)
May 21, 2020 68.76 69.41 67.71 68.40 1,728,654 -1.03(-1.49%)
May 20, 2020 67.97 69.95 67.39 69.43 1,132,233 +1.71(+2.52%)
May 19, 2020 70.45 70.58 67.67 67.73 1,428,176 -2.70(-3.83%)
May 18, 2020 68.82 71.16 67.75 70.43 2,312,128 +3.81(+5.72%)
May 15, 2020 67.39 68.09 66.42 66.62 1,283,646 -1.65(-2.41%)
May 14, 2020 66.84 68.54 65.01 68.26 1,706,094 +0.39(+0.57%)
May 13, 2020 69.93 70.05 66.78 67.88 1,193,880 -2.51(-3.56%)
May 12, 2020 73.64 73.76 69.22 70.39 1,847,139 -2.88(-3.93%)
May 11, 2020 74.41 74.97 73.18 73.26 2,632,227 -1.88(-2.51%)
May 08, 2020 74.19 75.62 73.92 75.15 2,660,825 +2.56(+3.52%)
May 07, 2020 71.99 75.03 71.97 72.59 2,431,062 +1.43(+2.01%)
May 06, 2020 72.53 73.00 71.06 71.16 1,064,288 -0.36(-0.50%)
May 05, 2020 74.11 74.57 71.48 71.52 1,706,250 -1.75(-2.38%)
May 04, 2020 73.32 73.91 72.14 73.26 2,657,215 -1.46(-1.95%)
May 01, 2020 75.56 75.70 74.38 74.72 1,857,682 -2.52(-3.26%)
Apr 30, 2020 77.94 78.98 76.84 77.23 1,696,068 -2.18(-2.75%)
Apr 29, 2020 77.86 80.09 77.59 79.42 2,407,089 +3.54(+4.67%)
Apr 28, 2020 76.72 77.63 75.62 75.88 975,624 +0.69(+0.92%)
Apr 27, 2020 72.89 75.88 72.69 75.19 1,651,206 +2.97(+4.11%)
Apr 24, 2020 73.69 74.42 72.02 72.22 1,460,529 -0.89(-1.21%)
Apr 23, 2020 73.95 74.97 72.38 73.10 1,990,593 -0.69(-0.93%)
Apr 22, 2020 74.89 75.03 73.06 73.79 1,978,236 +0.06(+0.08%)
Apr 21, 2020 72.87 74.15 72.00 73.73 1,993,834 -0.94(-1.26%)
Apr 20, 2020 72.22 75.05 71.69 74.68 2,277,893 +1.28(+1.74%)
Apr 17, 2020 74.17 75.54 72.42 73.40 2,487,349 +2.52(+3.55%)
Apr 16, 2020 71.00 71.26 68.48 70.88 3,659,244 +0.37(+0.53%)
Apr 15, 2020 71.24 71.24 68.44 70.51 1,516,663 -3.05(-4.14%)
Apr 14, 2020 72.77 74.13 70.53 73.56 1,640,130 +2.63(+3.70%)
Apr 13, 2020 75.83 75.83 70.41 70.93 1,970,781 -3.73(-4.99%)
Apr 09, 2020 75.39 77.43 73.73 74.66 2,688,900 +0.67(+0.90%)
Apr 08, 2020 71.26 74.76 70.29 73.99 1,803,822 +3.07(+4.33%)
Apr 07, 2020 76.29 77.14 69.54 70.92 2,302,936 -2.69(-3.66%)
Apr 06, 2020 70.90 74.40 70.47 73.62 1,248,316 +5.15(+7.53%)
Apr 03, 2020 69.39 71.31 67.09 68.46 962,653 -1.51(-2.16%)
Apr 02, 2020 65.83 70.13 65.83 69.98 1,687,736 +3.09(+4.62%)
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.