Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 69.97 70.80 69.93 70.53 3,716,113 +0.65(+0.93%)
Jun 27, 2019 69.28 69.99 69.28 69.88 1,841,329 +1.07(+1.56%)
Jun 26, 2019 70.35 70.60 68.46 68.81 3,164,889 -1.44(-2.06%)
Jun 25, 2019 71.24 71.88 70.14 70.25 2,338,807 -0.72(-1.02%)
Jun 24, 2019 71.92 71.98 70.68 70.97 2,521,712 -0.64(-0.90%)
Jun 21, 2019 72.32 72.32 71.61 71.61 5,698,524 -1.01(-1.39%)
Jun 20, 2019 72.39 72.93 72.19 72.63 3,230,280 +0.84(+1.17%)
Jun 19, 2019 70.66 72.11 70.48 71.79 1,799,738 +0.92(+1.30%)
Jun 18, 2019 71.70 72.24 70.55 70.87 2,349,764 -0.39(-0.54%)
Jun 17, 2019 70.79 71.32 70.68 71.25 1,812,558 +0.85(+1.20%)
Jun 14, 2019 70.47 70.98 70.31 70.41 2,169,228 +0.03(+0.04%)
Jun 13, 2019 69.47 70.44 69.44 70.38 3,695,481 +0.99(+1.42%)
Jun 12, 2019 69.06 69.68 69.00 69.40 2,192,595 +0.45(+0.65%)
Jun 11, 2019 68.89 68.99 68.11 68.95 1,905,145 +0.37(+0.54%)
Jun 10, 2019 68.53 68.76 68.05 68.58 1,253,205 +0.19(+0.28%)
Jun 07, 2019 68.65 69.00 68.32 68.39 1,779,165 +0.04(+0.06%)
Jun 06, 2019 67.94 68.53 67.63 68.34 1,759,200 +0.59(+0.86%)
Jun 05, 2019 65.92 67.84 65.82 67.76 2,217,065 +2.16(+3.29%)
Jun 04, 2019 66.03 66.03 64.83 65.60 2,825,153 -0.09(-0.13%)
Jun 03, 2019 65.08 65.82 64.43 65.68 3,892,684 +1.25(+1.94%)
May 31, 2019 63.67 65.05 63.41 64.43 3,237,050 +0.31(+0.48%)
May 30, 2019 64.22 64.60 63.83 64.13 2,322,006 +0.15(+0.23%)
May 29, 2019 64.90 65.12 63.66 63.98 2,601,376 -1.07(-1.64%)
May 28, 2019 66.26 66.33 65.05 65.05 3,847,427 -0.91(-1.38%)
May 24, 2019 67.09 67.46 65.91 65.96 3,456,916 -0.89(-1.33%)
May 23, 2019 66.68 67.63 66.38 66.85 1,870,156 -0.10(-0.16%)
May 22, 2019 67.22 67.35 66.68 66.95 1,271,040 -0.24(-0.36%)
May 21, 2019 66.49 67.46 66.49 67.20 2,162,309 +1.08(+1.64%)
May 20, 2019 67.00 67.00 65.85 66.11 1,566,502 -0.89(-1.33%)
May 17, 2019 66.59 67.23 66.46 67.00 2,641,937 -0.23(-0.34%)
May 16, 2019 66.73 67.40 66.50 67.23 1,949,551 +0.75(+1.13%)
May 15, 2019 66.03 66.97 65.61 66.48 1,534,637 +0.62(+0.94%)
May 14, 2019 65.63 66.10 65.55 65.86 1,935,607 +0.21(+0.32%)
May 13, 2019 65.34 65.80 65.18 65.65 2,265,678 -0.44(-0.66%)
May 10, 2019 65.25 66.35 64.99 66.09 2,240,850 +0.80(+1.23%)
May 09, 2019 64.97 65.36 64.31 65.28 2,029,760 +0.22(+0.34%)
May 08, 2019 65.01 65.85 64.90 65.06 2,059,607 +0.06(+0.09%)
May 07, 2019 66.17 66.50 64.40 65.00 3,623,449 -1.68(-2.52%)
May 06, 2019 66.64 66.90 66.34 66.68 1,477,389 -0.46(-0.69%)
May 03, 2019 67.03 67.32 66.69 67.14 2,020,298 +0.38(+0.58%)
May 02, 2019 67.79 68.21 66.66 66.76 2,928,413 -1.11(-1.64%)
May 01, 2019 67.06 68.71 67.02 67.87 4,099,892 +0.81(+1.21%)
Apr 30, 2019 66.09 67.19 65.61 67.06 2,740,313 +1.13(+1.71%)
Apr 29, 2019 66.38 66.78 65.83 65.93 2,492,610 -0.63(-0.95%)
Apr 26, 2019 66.11 66.59 65.92 66.56 2,614,039 +0.56(+0.85%)
Apr 25, 2019 65.42 66.17 65.17 66.00 2,265,354 +0.13(+0.20%)
Apr 24, 2019 65.02 65.90 64.83 65.87 2,512,941 +0.97(+1.50%)
Apr 23, 2019 64.06 65.10 64.05 64.90 2,799,795 +1.11(+1.74%)
Apr 22, 2019 64.19 64.32 62.97 63.79 2,958,268 -0.56(-0.87%)
Apr 18, 2019 63.25 64.45 63.18 64.35 2,615,182 +1.15(+1.81%)
Apr 17, 2019 64.00 64.00 62.73 63.20 3,250,483 -0.45(-0.70%)
Apr 16, 2019 64.49 64.67 63.15 63.65 3,854,449 -0.84(-1.30%)
Apr 15, 2019 65.18 65.24 64.28 64.49 2,748,273 -0.61(-0.94%)
Apr 12, 2019 64.29 65.11 63.85 65.10 2,619,641 +0.76(+1.18%)
Apr 11, 2019 64.50 64.66 63.85 64.34 2,372,821 +0.00(+0.00%)
Apr 10, 2019 63.63 64.35 63.34 64.34 2,419,798 +1.03(+1.63%)
Apr 09, 2019 63.66 63.79 63.18 63.31 1,891,993 -0.45(-0.70%)
Apr 08, 2019 63.94 64.01 63.38 63.75 1,899,225 -0.15(-0.23%)
Apr 05, 2019 63.58 63.95 63.38 63.90 1,352,010 +0.18(+0.29%)
Apr 04, 2019 63.98 63.98 63.24 63.72 1,323,350 -0.26(-0.41%)
Apr 03, 2019 63.98 64.22 63.17 63.98 2,820,957 +0.01(+0.01%)
Apr 02, 2019 63.36 64.07 62.93 63.97 2,705,307 +0.81(+1.29%)
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.