Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 67.25 68.70 67.12 68.37 1,693,962 +1.08(+1.61%)
Jun 29, 2020 66.97 67.95 66.45 67.29 1,325,196 +1.03(+1.56%)
Jun 26, 2020 68.17 68.72 66.14 66.25 3,015,682 -1.83(-2.69%)
Jun 25, 2020 67.71 68.15 66.02 68.08 1,326,145 +0.22(+0.32%)
Jun 24, 2020 69.06 69.41 67.74 67.87 1,231,047 -1.56(-2.25%)
Jun 23, 2020 70.62 70.66 69.42 69.43 1,142,083 -0.50(-0.72%)
Jun 22, 2020 69.41 69.97 68.69 69.93 1,301,816 +0.39(+0.57%)
Jun 19, 2020 70.50 70.64 69.38 69.54 3,088,051 +0.21(+0.30%)
Jun 18, 2020 68.31 69.64 68.31 69.33 1,380,339 +0.86(+1.25%)
Jun 17, 2020 69.44 69.84 68.18 68.48 1,898,395 -0.57(-0.83%)
Jun 16, 2020 69.32 70.70 68.81 69.05 2,940,567 +1.95(+2.90%)
Jun 15, 2020 66.07 67.60 65.18 67.10 2,293,127 -0.13(-0.19%)
Jun 12, 2020 67.95 69.03 65.95 67.23 2,240,468 +1.15(+1.74%)
Jun 11, 2020 70.70 70.73 66.03 66.08 2,760,314 -5.57(-7.77%)
Jun 10, 2020 71.29 72.26 70.89 71.64 1,278,601 +0.37(+0.52%)
Jun 09, 2020 72.26 72.53 70.87 71.27 1,166,612 -1.61(-2.21%)
Jun 08, 2020 71.55 72.90 71.17 72.88 2,334,904 +0.15(+0.20%)
Jun 05, 2020 74.64 75.21 72.55 72.74 2,976,754 -1.45(-1.95%)
Jun 04, 2020 72.35 74.68 72.35 74.18 2,897,257 +1.43(+1.96%)
Jun 03, 2020 71.24 73.09 70.98 72.76 1,893,157 +1.94(+2.74%)
Jun 02, 2020 69.88 70.84 69.73 70.82 2,189,121 +0.80(+1.14%)
Jun 01, 2020 69.78 70.25 69.60 70.02 1,494,137 -0.09(-0.13%)
May 29, 2020 69.34 70.35 68.83 70.11 3,623,799 +0.85(+1.22%)
May 28, 2020 68.04 69.39 67.84 69.26 2,245,347 +1.91(+2.84%)
May 27, 2020 66.36 67.46 65.74 67.35 1,997,730 +2.02(+3.10%)
May 26, 2020 64.25 65.60 64.15 65.33 2,035,781 +1.99(+3.15%)
May 22, 2020 63.00 63.54 62.45 63.33 919,568 +0.46(+0.73%)
May 21, 2020 63.04 63.58 62.39 62.87 1,446,321 -0.15(-0.23%)
May 20, 2020 63.75 64.48 62.89 63.02 1,217,132 -0.09(-0.14%)
May 19, 2020 63.18 64.88 62.88 63.11 2,261,520 -0.07(-0.11%)
May 18, 2020 62.58 63.81 62.25 63.18 2,319,231 +2.08(+3.41%)
May 15, 2020 60.40 61.15 59.74 61.10 1,821,617 +0.19(+0.31%)
May 14, 2020 59.75 61.05 58.70 60.91 1,607,569 +0.85(+1.42%)
May 13, 2020 60.42 60.80 59.42 60.05 2,702,494 -0.75(-1.23%)
May 12, 2020 62.36 62.68 60.77 60.80 1,914,311 -1.41(-2.27%)
May 11, 2020 62.94 63.34 61.79 62.21 2,184,192 -1.17(-1.84%)
May 08, 2020 64.87 65.44 62.40 63.38 3,825,559 -1.31(-2.02%)
May 07, 2020 64.21 66.19 61.18 64.69 3,859,860 +0.17(+0.26%)
May 06, 2020 65.52 66.33 64.52 64.52 1,418,573 -0.53(-0.82%)
May 05, 2020 65.23 66.14 64.25 65.05 1,074,733 +0.11(+0.17%)
May 04, 2020 64.67 65.03 63.57 64.94 1,687,695 +0.53(+0.82%)
May 01, 2020 63.62 64.51 62.65 64.41 1,640,107 +0.02(+0.03%)
Apr 30, 2020 64.29 65.25 63.98 64.39 1,453,203 -1.20(-1.83%)
Apr 29, 2020 66.58 67.16 65.47 65.59 1,352,636 -0.20(-0.30%)
Apr 28, 2020 67.45 67.64 65.33 65.79 1,628,157 -0.55(-0.83%)
Apr 27, 2020 64.31 66.96 64.31 66.34 1,402,313 +2.26(+3.52%)
Apr 24, 2020 64.47 64.58 62.57 64.08 1,578,178 +0.36(+0.57%)
Apr 23, 2020 65.55 66.69 63.59 63.72 2,144,068 -1.69(-2.58%)
Apr 22, 2020 65.39 65.99 63.32 65.41 1,179,005 +1.06(+1.65%)
Apr 21, 2020 66.53 67.28 64.21 64.34 2,171,024 -2.95(-4.38%)
Apr 20, 2020 68.45 68.72 67.09 67.29 920,495 -1.63(-2.36%)
Apr 17, 2020 67.78 69.06 66.94 68.92 1,560,251 +2.36(+3.54%)
Apr 16, 2020 66.31 67.36 65.05 66.56 1,793,202 +0.16(+0.24%)
Apr 15, 2020 65.77 67.13 65.25 66.41 1,770,260 -0.31(-0.47%)
Apr 14, 2020 67.29 67.68 65.17 66.72 3,246,234 +0.63(+0.95%)
Apr 13, 2020 68.01 68.48 65.28 66.09 1,753,766 -2.57(-3.75%)
Apr 09, 2020 66.90 69.19 66.49 68.66 4,297,057 +2.31(+3.48%)
Apr 08, 2020 64.84 66.84 63.80 66.36 2,589,044 +1.70(+2.63%)
Apr 07, 2020 65.95 67.99 64.50 64.66 2,708,396 +0.24(+0.37%)
Apr 06, 2020 62.93 65.44 62.84 64.42 2,446,389 +3.39(+5.55%)
Apr 03, 2020 62.67 65.27 60.68 61.04 2,657,051 -2.35(-3.70%)
Apr 02, 2020 62.57 65.66 62.57 63.38 3,625,950 +0.38(+0.61%)
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.