Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.22 66.00 64.75 65.72 11,161,902 +1.03(+1.59%)
Jun 29, 2020 64.50 65.02 64.18 64.69 8,118,849 +0.79(+1.24%)
Jun 26, 2020 64.88 65.21 63.74 63.90 13,843,833 -1.17(-1.80%)
Jun 25, 2020 64.29 65.40 64.00 65.07 8,514,193 +0.59(+0.92%)
Jun 24, 2020 65.21 65.34 64.12 64.47 9,073,912 -1.06(-1.62%)
Jun 23, 2020 65.86 66.81 65.34 65.54 12,831,615 +0.31(+0.48%)
Jun 22, 2020 65.75 65.97 64.95 65.22 8,391,001 -0.98(-1.48%)
Jun 19, 2020 65.55 66.27 64.42 66.20 19,834,650 +1.43(+2.20%)
Jun 18, 2020 64.27 64.82 64.04 64.77 8,702,213 -0.06(-0.09%)
Jun 17, 2020 65.74 65.82 64.27 64.83 15,700,128 -0.58(-0.88%)
Jun 16, 2020 64.06 65.78 63.59 65.41 24,073,846 +2.51(+3.99%)
Jun 15, 2020 63.66 64.05 62.52 62.90 19,860,678 -1.94(-2.99%)
Jun 12, 2020 66.19 66.22 64.13 64.84 19,089,062 -0.37(-0.57%)
Jun 11, 2020 68.13 68.85 65.21 65.21 16,186,058 -3.73(-5.41%)
Jun 10, 2020 69.51 69.79 68.28 68.94 10,275,981 -0.41(-0.60%)
Jun 09, 2020 70.14 70.41 69.24 69.35 10,011,495 -0.54(-0.77%)
Jun 08, 2020 68.42 70.15 68.42 69.89 11,268,532 +0.54(+0.78%)
Jun 05, 2020 69.23 70.09 68.70 69.35 11,785,565 +0.60(+0.87%)
Jun 04, 2020 68.52 69.27 68.16 68.75 10,516,924 -0.43(-0.62%)
Jun 03, 2020 68.29 69.42 68.17 69.18 15,474,287 +1.03(+1.51%)
Jun 02, 2020 67.06 68.17 66.46 68.16 12,848,206 +1.08(+1.61%)
Jun 01, 2020 67.60 67.84 66.71 67.08 7,101,807 -0.98(-1.44%)
May 29, 2020 66.99 68.24 66.02 68.06 15,301,403 +1.42(+2.13%)
May 28, 2020 66.27 67.69 66.19 66.64 14,926,703 +1.26(+1.92%)
May 27, 2020 64.92 65.46 64.08 65.38 14,512,921 +0.24(+0.38%)
May 26, 2020 65.98 66.27 64.84 65.14 21,659,658 +0.75(+1.17%)
May 22, 2020 64.22 64.63 64.13 64.39 7,195,239 -0.15(-0.24%)
May 21, 2020 64.75 64.94 64.30 64.54 10,185,701 -0.29(-0.44%)
May 20, 2020 65.79 65.96 64.65 64.83 12,478,986 -0.56(-0.85%)
May 19, 2020 67.00 67.22 65.21 65.38 11,987,247 -1.83(-2.72%)
May 18, 2020 68.29 68.29 66.80 67.21 14,206,824 -0.05(-0.08%)
May 15, 2020 67.54 67.91 66.46 67.26 10,601,600 -0.23(-0.34%)
May 14, 2020 65.15 67.56 65.14 67.49 12,909,596 +1.82(+2.77%)
May 13, 2020 64.63 66.43 64.56 65.67 12,374,395 +0.59(+0.91%)
May 12, 2020 65.89 66.35 65.02 65.08 10,800,245 -0.61(-0.92%)
May 11, 2020 64.10 65.82 64.01 65.69 12,021,511 +1.27(+1.98%)
May 08, 2020 64.50 64.88 64.05 64.41 9,950,431 +0.67(+1.06%)
May 07, 2020 64.92 65.02 63.59 63.74 14,263,588 -1.28(-1.97%)
May 06, 2020 66.06 66.30 64.99 65.02 14,050,081 -0.75(-1.14%)
May 05, 2020 65.13 66.44 64.72 65.77 8,376,730 +0.97(+1.50%)
May 04, 2020 65.78 65.79 64.26 64.80 10,016,665 -0.68(-1.04%)
May 01, 2020 66.49 66.49 64.86 65.48 10,773,110 -1.41(-2.10%)
Apr 30, 2020 67.30 67.79 66.72 66.89 13,171,690 -1.21(-1.77%)
Apr 29, 2020 69.29 69.29 66.63 68.10 15,488,460 -0.35(-0.51%)
Apr 28, 2020 68.44 69.33 67.59 68.44 22,943,874 -2.36(-3.33%)
Apr 27, 2020 68.48 71.39 68.15 70.80 14,470,152 +2.15(+3.13%)
Apr 24, 2020 68.80 69.22 68.31 68.65 8,699,925 +0.46(+0.68%)
Apr 23, 2020 67.61 69.03 67.59 68.19 9,226,726 +0.76(+1.13%)
Apr 22, 2020 66.77 68.00 66.46 67.43 13,506,582 +1.20(+1.81%)
Apr 21, 2020 68.81 69.39 65.94 66.23 20,231,784 -3.83(-5.46%)
Apr 20, 2020 69.83 70.93 68.09 70.06 13,214,317 -0.30(-0.43%)
Apr 17, 2020 70.78 70.96 69.51 70.37 17,466,746 +0.39(+0.55%)
Apr 16, 2020 69.68 70.26 69.35 69.98 10,342,719 +0.78(+1.13%)
Apr 15, 2020 68.29 69.94 67.92 69.19 12,233,447 -0.65(-0.93%)
Apr 14, 2020 69.41 70.15 68.06 69.84 13,756,867 +1.94(+2.86%)
Apr 13, 2020 68.98 69.53 67.30 67.90 8,722,122 -1.64(-2.36%)
Apr 09, 2020 68.43 70.22 67.60 69.55 15,705,744 +0.73(+1.07%)
Apr 08, 2020 66.76 69.98 66.05 68.81 12,992,404 +2.58(+3.90%)
Apr 07, 2020 68.86 69.11 66.10 66.23 12,062,085 -1.48(-2.18%)
Apr 06, 2020 66.04 68.16 65.68 67.71 16,199,278 +3.42(+5.32%)
Apr 03, 2020 64.31 65.29 63.50 64.29 11,362,127 -0.52(-0.81%)
Apr 02, 2020 64.06 65.02 62.41 64.81 14,536,250 +2.59(+4.16%)
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.