Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 73.04 75.24 72.79 74.85 2,016,435 +1.17(+1.59%)
Jun 29, 2020 73.50 74.48 72.00 73.68 1,371,191 +1.24(+1.71%)
Jun 26, 2020 72.81 73.35 72.11 72.44 2,192,200 -0.81(-1.11%)
Jun 25, 2020 72.17 73.35 71.61 73.25 1,308,241 +0.73(+1.01%)
Jun 24, 2020 73.93 73.93 72.19 72.52 1,242,818 -2.25(-3.01%)
Jun 23, 2020 75.49 75.81 74.59 74.77 1,211,264 +0.05(+0.07%)
Jun 22, 2020 74.30 75.01 73.48 74.72 962,284 -0.24(-0.32%)
Jun 19, 2020 75.39 75.69 73.88 74.96 2,694,200 +0.49(+0.66%)
Jun 18, 2020 74.63 75.15 73.91 74.47 841,728 +0.17(+0.23%)
Jun 17, 2020 74.93 75.19 73.97 74.30 1,006,461 -0.21(-0.28%)
Jun 16, 2020 75.94 76.49 73.73 74.51 1,748,210 +0.79(+1.07%)
Jun 15, 2020 71.37 73.90 70.89 73.72 1,346,532 +0.55(+0.75%)
Jun 12, 2020 74.59 74.61 71.35 73.17 1,750,400 +0.59(+0.81%)
Jun 11, 2020 75.39 75.39 72.52 72.58 2,072,459 -4.22(-5.49%)
Jun 10, 2020 78.53 78.64 76.79 76.80 1,967,054 -2.15(-2.72%)
Jun 09, 2020 77.92 79.48 77.49 78.95 1,408,901 +0.12(+0.15%)
Jun 08, 2020 77.78 79.35 77.51 78.83 1,780,840 +0.88(+1.13%)
Jun 05, 2020 77.05 78.60 76.47 77.95 2,516,200 +2.26(+2.99%)
Jun 04, 2020 74.27 75.72 73.93 75.69 1,315,532 +1.06(+1.42%)
Jun 03, 2020 73.83 74.95 73.80 74.63 1,473,252 +1.20(+1.63%)
Jun 02, 2020 72.77 73.51 72.76 73.43 1,761,505 +0.31(+0.42%)
Jun 01, 2020 74.05 74.49 72.96 73.12 1,195,543 -0.74(-1.00%)
May 29, 2020 73.71 74.32 72.71 73.86 2,401,200 -0.14(-0.20%)
May 28, 2020 75.16 75.52 73.43 74.00 1,951,660 -1.06(-1.41%)
May 27, 2020 74.07 75.11 73.16 75.06 1,846,202 +2.52(+3.47%)
May 26, 2020 69.93 72.75 69.52 72.54 2,334,396 +4.12(+6.02%)
May 22, 2020 67.89 68.52 67.51 68.42 1,411,500 +0.23(+0.34%)
May 21, 2020 69.02 69.21 68.03 68.19 1,273,935 -0.84(-1.22%)
May 20, 2020 68.70 69.79 68.62 69.03 1,960,273 +0.48(+0.70%)
May 19, 2020 69.72 70.24 68.49 68.55 1,739,031 -1.42(-2.03%)
May 18, 2020 69.26 70.14 68.64 69.97 2,249,207 +3.14(+4.70%)
May 15, 2020 66.35 67.60 65.96 66.83 3,712,900 +0.22(+0.33%)
May 14, 2020 64.85 66.77 64.25 66.61 2,213,960 +0.61(+0.92%)
May 13, 2020 66.38 67.12 65.67 66.00 3,917,620 -0.84(-1.26%)
May 12, 2020 67.36 68.84 66.82 66.84 2,281,628 -1.99(-2.89%)
May 11, 2020 69.20 69.34 68.38 68.83 1,384,904 -0.79(-1.13%)
May 08, 2020 69.23 69.79 68.78 69.62 1,587,700 +1.01(+1.47%)
May 07, 2020 68.96 69.28 68.25 68.61 1,464,576 +0.31(+0.45%)
May 06, 2020 68.71 68.95 68.00 68.30 1,656,698 +0.24(+0.35%)
May 05, 2020 68.54 69.31 68.04 68.06 1,560,321 -0.31(-0.45%)
May 04, 2020 68.00 68.46 67.04 68.37 1,731,216 +0.08(+0.12%)
May 01, 2020 68.10 68.72 67.15 68.29 2,091,600 -0.94(-1.36%)
Apr 30, 2020 68.90 69.48 68.15 69.23 1,962,603 -0.36(-0.52%)
Apr 29, 2020 70.35 70.43 68.95 69.59 2,099,888 +0.43(+0.62%)
Apr 28, 2020 70.28 70.97 69.08 69.16 2,445,309 +0.35(+0.51%)
Apr 27, 2020 67.70 69.15 67.47 68.81 2,443,827 +1.33(+1.97%)
Apr 24, 2020 66.65 67.70 66.00 67.48 1,541,300 +1.57(+2.38%)
Apr 23, 2020 66.08 67.50 65.90 65.91 1,843,667 -0.23(-0.35%)
Apr 22, 2020 66.87 67.18 65.13 66.14 1,934,772 +0.42(+0.63%)
Apr 21, 2020 68.61 68.99 64.86 65.72 2,990,441 -1.47(-2.19%)
Apr 20, 2020 66.95 68.50 65.71 67.20 2,384,368 -0.45(-0.67%)
Apr 17, 2020 67.75 68.97 66.81 67.65 3,657,600 +1.46(+2.21%)
Apr 16, 2020 65.28 67.55 64.38 66.19 2,482,856 +0.81(+1.24%)
Apr 15, 2020 65.70 65.70 64.70 65.38 2,735,668 -1.43(-2.14%)
Apr 14, 2020 67.10 67.50 65.80 66.81 2,136,972 +0.88(+1.33%)
Apr 13, 2020 66.82 66.89 65.30 65.93 2,236,501 -1.34(-1.99%)
Apr 09, 2020 67.02 68.15 65.88 67.27 1,989,800 +0.81(+1.22%)
Apr 08, 2020 65.76 66.91 64.97 66.46 2,275,768 +0.93(+1.42%)
Apr 07, 2020 66.21 67.67 65.13 65.53 2,137,280 +0.59(+0.91%)
Apr 06, 2020 64.46 65.24 62.70 64.94 2,626,210 +3.33(+5.40%)
Apr 03, 2020 61.02 62.05 60.47 61.61 2,355,600 +0.74(+1.22%)
Apr 02, 2020 60.26 62.06 59.31 60.87 2,446,595 +0.75(+1.25%)
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.