Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 66.70 67.58 66.02 67.18 2,050,806 +0.60(+0.90%)
Jun 29, 2020 65.89 67.08 65.42 66.58 1,540,010 +1.37(+2.10%)
Jun 26, 2020 67.15 67.50 64.47 65.21 3,568,072 -1.78(-2.66%)
Jun 25, 2020 67.23 67.48 66.47 66.99 2,039,456 -0.28(-0.42%)
Jun 24, 2020 69.02 69.24 66.92 67.28 1,896,922 -2.35(-3.38%)
Jun 23, 2020 70.05 70.77 69.15 69.63 1,768,336 -0.15(-0.21%)
Jun 22, 2020 70.83 71.09 69.51 69.78 2,649,140 -1.94(-2.71%)
Jun 19, 2020 69.22 71.72 68.14 71.72 7,456,238 +3.39(+4.96%)
Jun 18, 2020 68.07 68.56 67.44 68.33 2,108,563 +0.11(+0.16%)
Jun 17, 2020 68.46 69.07 68.02 68.22 1,924,254 +0.17(+0.24%)
Jun 16, 2020 67.34 69.21 67.23 68.05 2,700,544 +1.52(+2.28%)
Jun 15, 2020 64.58 66.65 63.84 66.53 2,699,447 +0.91(+1.39%)
Jun 12, 2020 66.22 67.32 64.81 65.62 1,711,384 -0.43(-0.65%)
Jun 11, 2020 69.55 70.06 65.82 66.05 2,453,479 -4.38(-6.22%)
Jun 10, 2020 70.68 70.69 69.24 70.43 1,916,726 -0.01(-0.01%)
Jun 09, 2020 72.26 72.36 70.20 70.44 1,402,762 -1.93(-2.67%)
Jun 08, 2020 71.34 72.56 70.96 72.37 1,387,021 +0.82(+1.15%)
Jun 05, 2020 70.29 72.51 69.64 71.55 2,339,940 +1.61(+2.30%)
Jun 04, 2020 70.77 71.84 69.24 69.94 2,122,477 -1.92(-2.67%)
Jun 03, 2020 72.09 72.29 71.09 71.87 1,749,844 +0.34(+0.48%)
Jun 02, 2020 70.88 71.61 70.39 71.52 2,913,287 +0.56(+0.79%)
Jun 01, 2020 70.81 71.41 70.36 70.97 2,039,903 -0.30(-0.43%)
May 29, 2020 69.33 71.35 68.40 71.27 3,866,307 +1.98(+2.86%)
May 28, 2020 67.44 70.05 66.65 69.28 2,487,715 +2.50(+3.75%)
May 27, 2020 65.84 67.00 65.25 66.78 1,697,418 +0.90(+1.37%)
May 26, 2020 67.44 67.44 65.78 65.88 1,651,340 +0.11(+0.16%)
May 22, 2020 65.64 65.91 65.10 65.77 967,446 +0.16(+0.24%)
May 21, 2020 66.45 66.72 65.55 65.62 1,295,822 -0.66(-0.99%)
May 20, 2020 66.50 66.96 66.00 66.27 1,155,297 +0.01(+0.01%)
May 19, 2020 66.97 67.24 66.25 66.26 1,483,103 -0.59(-0.88%)
May 18, 2020 64.89 67.08 64.83 66.85 2,260,434 +3.20(+5.02%)
May 15, 2020 64.20 64.51 63.03 63.65 4,433,804 -0.47(-0.73%)
May 14, 2020 62.92 64.26 61.70 64.12 2,310,619 +0.63(+0.99%)
May 13, 2020 64.56 64.90 62.99 63.50 1,637,055 -1.24(-1.92%)
May 12, 2020 66.75 66.95 64.74 64.74 2,734,828 -2.17(-3.24%)
May 11, 2020 66.93 67.95 66.62 66.91 1,643,296 -0.30(-0.45%)
May 08, 2020 66.84 67.39 65.86 67.21 1,713,335 +1.72(+2.63%)
May 07, 2020 66.00 66.12 65.18 65.49 2,038,630 +0.10(+0.15%)
May 06, 2020 67.21 67.51 65.33 65.39 2,007,881 -1.54(-2.31%)
May 05, 2020 65.70 67.92 65.70 66.94 2,427,400 +1.38(+2.10%)
May 04, 2020 64.84 65.62 64.08 65.56 2,269,831 +0.34(+0.52%)
May 01, 2020 66.29 66.63 64.67 65.22 2,127,297 -2.62(-3.86%)
Apr 30, 2020 68.68 69.34 67.49 67.84 2,164,132 -1.58(-2.28%)
Apr 29, 2020 70.49 71.34 67.41 69.42 3,663,368 -0.73(-1.05%)
Apr 28, 2020 72.32 73.20 68.95 70.15 3,189,584 -1.51(-2.10%)
Apr 27, 2020 71.66 72.75 70.85 71.66 1,503,942 +0.54(+0.76%)
Apr 24, 2020 70.22 71.30 69.30 71.12 1,669,760 +1.56(+2.25%)
Apr 23, 2020 69.73 70.17 68.94 69.56 1,800,139 +0.36(+0.52%)
Apr 22, 2020 68.59 69.78 68.04 69.20 2,382,397 +2.14(+3.19%)
Apr 21, 2020 67.52 68.48 66.23 67.06 2,554,261 -1.62(-2.36%)
Apr 20, 2020 67.28 70.15 67.22 68.68 2,134,349 +0.23(+0.34%)
Apr 17, 2020 68.70 68.70 67.17 68.44 2,582,482 +1.34(+2.00%)
Apr 16, 2020 67.10 67.54 65.82 67.10 2,050,464 +0.42(+0.63%)
Apr 15, 2020 65.19 67.74 65.19 66.68 2,467,894 -0.72(-1.07%)
Apr 14, 2020 65.12 67.84 65.04 67.41 2,471,423 +3.16(+4.91%)
Apr 13, 2020 66.36 66.59 62.84 64.25 2,050,100 -2.60(-3.89%)
Apr 09, 2020 65.90 67.29 65.57 66.85 2,367,369 +1.93(+2.97%)
Apr 08, 2020 62.52 65.28 61.88 64.92 2,251,504 +2.10(+3.35%)
Apr 07, 2020 63.45 64.51 62.47 62.82 2,329,590 +0.29(+0.47%)
Apr 06, 2020 61.96 62.82 60.61 62.53 2,578,012 +1.65(+2.71%)
Apr 03, 2020 59.99 61.13 59.77 60.88 2,274,184 +0.30(+0.50%)
Apr 02, 2020 58.95 61.83 58.27 60.57 1,661,570 +1.40(+2.36%)
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.