Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.04 71.57 67.41 70.90 3,366,612 +3.18(+4.69%)
Jun 29, 2020 68.45 69.01 67.22 67.72 1,657,184 -0.51(-0.75%)
Jun 26, 2020 69.03 69.49 67.40 68.23 2,132,714 -0.91(-1.31%)
Jun 25, 2020 70.24 70.24 67.88 69.14 2,258,377 -1.19(-1.70%)
Jun 24, 2020 74.43 74.67 69.86 70.34 2,606,656 -4.65(-6.20%)
Jun 23, 2020 74.24 76.15 74.11 74.98 1,073,842 +0.88(+1.18%)
Jun 22, 2020 74.63 74.75 73.17 74.11 1,351,823 -0.66(-0.89%)
Jun 19, 2020 76.65 77.24 74.47 74.77 2,493,968 -0.69(-0.92%)
Jun 18, 2020 75.23 76.09 75.06 75.46 1,283,877 -0.16(-0.21%)
Jun 17, 2020 75.48 76.23 74.50 75.62 1,174,333 +0.61(+0.81%)
Jun 16, 2020 74.86 76.70 74.22 75.01 1,812,995 +2.44(+3.36%)
Jun 15, 2020 70.89 72.99 68.92 72.58 2,302,587 +0.49(+0.68%)
Jun 12, 2020 71.08 72.29 69.21 72.09 1,904,281 +2.46(+3.54%)
Jun 11, 2020 73.55 73.59 69.59 69.63 1,679,903 -5.02(-6.72%)
Jun 10, 2020 75.80 77.11 74.42 74.65 1,675,499 -1.15(-1.52%)
Jun 09, 2020 79.57 80.11 75.62 75.80 1,323,331 -4.27(-5.33%)
Jun 08, 2020 79.60 81.05 79.33 80.06 1,780,970 +0.44(+0.55%)
Jun 05, 2020 78.40 81.09 75.85 79.62 3,244,078 +1.17(+1.49%)
Jun 04, 2020 79.52 80.09 77.92 78.45 1,410,460 -1.34(-1.68%)
Jun 03, 2020 79.99 80.51 79.42 79.79 1,138,388 +0.72(+0.91%)
Jun 02, 2020 78.52 79.40 77.70 79.08 1,026,843 +0.29(+0.37%)
Jun 01, 2020 79.31 79.88 78.23 78.78 968,502 -0.45(-0.57%)
May 29, 2020 79.30 80.10 77.60 79.23 2,007,096 +0.09(+0.11%)
May 28, 2020 77.93 80.59 77.77 79.15 1,637,993 +2.02(+2.62%)
May 27, 2020 75.64 77.23 75.08 77.12 1,357,364 +2.66(+3.57%)
May 26, 2020 73.14 75.10 73.02 74.46 1,318,098 +2.62(+3.65%)
May 22, 2020 71.90 72.07 71.30 71.84 1,193,376 -0.10(-0.13%)
May 21, 2020 73.74 73.74 70.91 71.94 1,664,885 -2.13(-2.87%)
May 20, 2020 75.33 75.33 73.42 74.07 1,446,573 -0.51(-0.69%)
May 19, 2020 75.42 76.36 74.47 74.58 813,488 -0.95(-1.26%)
May 18, 2020 75.51 76.74 75.34 75.53 1,217,067 +1.41(+1.91%)
May 15, 2020 73.68 75.80 73.55 74.12 2,717,201 -0.00(-0.01%)
May 14, 2020 73.35 74.32 72.69 74.12 1,023,195 +0.03(+0.04%)
May 13, 2020 75.70 75.92 73.21 74.09 1,200,145 -1.77(-2.34%)
May 12, 2020 77.14 78.45 75.86 75.87 943,375 -1.07(-1.40%)
May 11, 2020 75.44 77.44 75.44 76.94 1,001,443 +0.82(+1.08%)
May 08, 2020 76.90 77.22 75.57 76.12 1,012,949 +0.15(+0.20%)
May 07, 2020 74.64 76.22 74.24 75.96 1,117,244 +2.23(+3.03%)
May 06, 2020 73.30 74.94 72.50 73.73 1,045,134 +1.02(+1.40%)
May 05, 2020 72.64 73.69 71.99 72.71 885,834 +0.95(+1.32%)
May 04, 2020 70.23 72.05 69.64 71.76 1,043,970 +1.69(+2.42%)
May 01, 2020 70.94 71.27 69.84 70.07 752,111 -1.60(-2.23%)
Apr 30, 2020 72.49 72.93 71.42 71.66 1,275,676 -1.28(-1.75%)
Apr 29, 2020 73.58 74.86 72.67 72.94 1,222,216 +0.18(+0.25%)
Apr 28, 2020 74.25 74.25 72.14 72.76 1,322,427 -0.64(-0.87%)
Apr 27, 2020 73.74 74.51 72.32 73.40 1,188,867 +0.11(+0.15%)
Apr 24, 2020 72.75 73.55 71.30 73.29 1,404,607 +0.73(+1.01%)
Apr 23, 2020 73.99 74.37 72.26 72.56 1,200,493 -0.96(-1.30%)
Apr 22, 2020 73.27 73.91 71.53 73.51 741,353 +1.39(+1.93%)
Apr 21, 2020 74.95 75.20 71.87 72.12 993,122 -4.04(-5.31%)
Apr 20, 2020 75.89 76.80 75.13 76.16 655,644 -0.39(-0.52%)
Apr 17, 2020 75.61 76.92 74.80 76.56 1,153,370 +2.33(+3.14%)
Apr 16, 2020 75.05 75.05 73.19 74.23 968,682 -0.44(-0.59%)
Apr 15, 2020 73.31 75.30 73.15 74.66 1,747,982 -0.45(-0.60%)
Apr 14, 2020 76.01 78.05 74.62 75.11 1,369,178 +0.36(+0.49%)
Apr 13, 2020 74.14 74.86 73.02 74.75 1,902,324 +0.61(+0.83%)
Apr 09, 2020 73.79 75.05 72.31 74.13 1,719,453 -0.21(-0.29%)
Apr 08, 2020 73.38 74.81 71.45 74.35 1,389,733 +1.20(+1.64%)
Apr 07, 2020 76.29 76.67 73.00 73.15 1,210,058 -1.01(-1.36%)
Apr 06, 2020 72.25 74.64 71.95 74.16 960,857 +4.25(+6.08%)
Apr 03, 2020 70.55 71.99 69.61 69.91 1,256,985 -1.04(-1.46%)
Apr 02, 2020 67.64 71.07 67.44 70.95 1,236,090 +2.69(+3.95%)
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.