Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.06 68.96 67.37 68.55 2,009,842 +0.61(+0.90%)
Jun 29, 2020 67.23 68.45 66.75 67.94 1,509,249 +1.40(+2.10%)
Jun 26, 2020 68.52 68.88 65.78 66.54 3,496,800 -1.82(-2.66%)
Jun 25, 2020 68.60 68.86 67.82 68.36 1,998,718 -0.29(-0.42%)
Jun 24, 2020 70.43 70.65 68.28 68.65 1,859,032 -2.40(-3.38%)
Jun 23, 2020 71.48 72.21 70.56 71.05 1,733,014 -0.15(-0.21%)
Jun 22, 2020 72.27 72.54 70.93 71.20 2,596,224 -1.98(-2.71%)
Jun 19, 2020 70.63 73.18 69.53 73.18 7,307,300 +3.46(+4.96%)
Jun 18, 2020 69.46 69.96 68.81 69.72 2,066,445 +0.11(+0.16%)
Jun 17, 2020 69.86 70.48 69.41 69.61 1,885,818 +0.17(+0.24%)
Jun 16, 2020 68.71 70.62 68.60 69.44 2,646,601 +1.55(+2.28%)
Jun 15, 2020 65.90 68.01 65.14 67.89 2,645,526 +0.93(+1.39%)
Jun 12, 2020 67.57 68.69 66.13 66.96 1,677,200 -0.44(-0.65%)
Jun 11, 2020 70.97 71.49 67.16 67.40 2,404,471 -4.47(-6.22%)
Jun 10, 2020 72.12 72.13 70.65 71.87 1,878,440 -0.01(-0.01%)
Jun 09, 2020 73.73 73.84 71.63 71.88 1,374,742 -1.97(-2.67%)
Jun 08, 2020 72.79 74.04 72.41 73.85 1,359,316 +0.84(+1.15%)
Jun 05, 2020 71.72 73.99 71.06 73.01 2,293,200 +1.64(+2.30%)
Jun 04, 2020 72.21 73.30 70.65 71.37 2,080,081 -2.14(-2.91%)
Jun 03, 2020 73.74 73.94 72.72 73.51 1,710,692 +0.35(+0.48%)
Jun 02, 2020 72.50 73.25 72.00 73.16 2,848,104 +0.57(+0.79%)
Jun 01, 2020 72.43 73.04 71.97 72.59 1,994,261 -0.31(-0.43%)
May 29, 2020 70.92 72.98 69.97 72.90 3,779,800 +2.03(+2.86%)
May 28, 2020 68.98 71.65 68.18 70.87 2,432,054 +2.56(+3.75%)
May 27, 2020 67.35 68.53 66.74 68.31 1,659,439 +0.92(+1.37%)
May 26, 2020 68.98 68.98 67.29 67.39 1,614,392 +0.11(+0.16%)
May 22, 2020 67.14 67.42 66.59 67.28 945,800 +0.16(+0.24%)
May 21, 2020 67.97 68.25 67.05 67.12 1,266,829 -0.67(-0.99%)
May 20, 2020 68.02 68.49 67.51 67.79 1,129,448 +0.01(+0.01%)
May 19, 2020 68.50 68.78 67.77 67.78 1,449,920 -0.60(-0.88%)
May 18, 2020 66.38 68.62 66.31 68.38 2,209,858 +3.27(+5.02%)
May 15, 2020 65.67 65.99 64.47 65.11 4,334,600 -0.48(-0.73%)
May 14, 2020 64.36 65.73 63.11 65.59 2,258,920 +0.64(+0.99%)
May 13, 2020 66.04 66.38 64.43 64.95 1,600,427 -1.27(-1.92%)
May 12, 2020 68.28 68.48 66.22 66.22 2,673,638 -2.22(-3.24%)
May 11, 2020 68.46 69.51 68.14 68.44 1,606,528 -0.31(-0.45%)
May 08, 2020 68.37 68.93 67.37 68.75 1,675,000 +1.76(+2.63%)
May 07, 2020 67.51 67.64 66.67 66.99 1,993,017 +0.10(+0.15%)
May 06, 2020 68.75 69.06 66.83 66.89 1,962,956 -1.58(-2.31%)
May 05, 2020 67.20 69.47 67.20 68.47 2,373,088 +1.41(+2.10%)
May 04, 2020 66.32 67.12 65.55 67.06 2,219,045 +0.35(+0.52%)
May 01, 2020 67.81 68.15 66.15 66.71 2,079,700 -2.68(-3.86%)
Apr 30, 2020 70.25 70.93 69.03 69.39 2,115,711 -1.62(-2.28%)
Apr 29, 2020 72.10 72.97 68.95 71.01 3,581,402 -0.75(-1.05%)
Apr 28, 2020 73.98 74.88 70.53 71.76 3,118,219 -1.54(-2.10%)
Apr 27, 2020 73.30 74.42 72.47 73.30 1,470,292 +0.55(+0.76%)
Apr 24, 2020 71.83 72.93 70.89 72.75 1,632,400 +1.60(+2.25%)
Apr 23, 2020 71.33 71.78 70.52 71.15 1,759,862 +0.37(+0.52%)
Apr 22, 2020 70.16 71.38 69.60 70.78 2,329,092 +2.19(+3.19%)
Apr 21, 2020 69.07 70.05 67.75 68.59 2,497,111 -1.66(-2.36%)
Apr 20, 2020 68.82 71.76 68.76 70.25 2,086,594 +0.24(+0.34%)
Apr 17, 2020 70.27 70.27 68.71 70.01 2,524,700 +1.37(+2.00%)
Apr 16, 2020 68.64 69.09 67.33 68.64 2,004,586 +0.43(+0.63%)
Apr 15, 2020 66.68 69.29 66.68 68.21 2,412,676 -0.74(-1.07%)
Apr 14, 2020 66.61 69.39 66.53 68.95 2,416,126 +3.23(+4.91%)
Apr 13, 2020 67.88 68.11 64.28 65.72 2,004,230 -2.66(-3.89%)
Apr 09, 2020 67.41 68.83 67.07 68.38 2,314,400 +1.97(+2.97%)
Apr 08, 2020 63.95 66.77 63.30 66.41 2,201,128 +2.15(+3.35%)
Apr 07, 2020 64.90 65.99 63.90 64.26 2,277,467 +0.30(+0.47%)
Apr 06, 2020 63.38 64.26 62.00 63.96 2,520,330 +1.69(+2.71%)
Apr 03, 2020 61.36 62.53 61.14 62.27 2,223,300 +0.31(+0.50%)
Apr 02, 2020 60.30 63.25 59.60 61.96 1,624,393 +1.25(+2.06%)
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.