Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 68.71 69.05 67.72 68.54 5,699,518 -0.31(-0.45%)
Jun 29, 2020 68.27 68.85 67.37 68.85 3,442,942 +1.13(+1.67%)
Jun 26, 2020 68.08 68.57 66.56 67.72 6,202,312 -0.45(-0.65%)
Jun 25, 2020 68.73 68.83 67.60 68.17 4,644,639 -0.88(-1.27%)
Jun 24, 2020 69.56 69.79 68.48 69.04 4,284,503 -1.18(-1.69%)
Jun 23, 2020 71.42 71.64 69.92 70.22 4,395,963 -0.58(-0.82%)
Jun 22, 2020 70.63 71.68 69.76 70.81 4,521,001 +0.36(+0.51%)
Jun 19, 2020 74.42 74.58 70.45 70.45 9,412,562 -3.14(-4.27%)
Jun 18, 2020 73.49 74.11 72.93 73.59 4,055,674 -0.38(-0.51%)
Jun 17, 2020 74.64 74.95 73.34 73.97 4,874,107 -0.63(-0.85%)
Jun 16, 2020 76.36 76.77 74.14 74.60 4,504,976 -0.01(-0.01%)
Jun 15, 2020 72.96 75.00 72.33 74.61 5,246,138 +0.19(+0.25%)
Jun 12, 2020 76.30 76.35 73.55 74.42 4,587,221 -0.29(-0.39%)
Jun 11, 2020 76.19 76.40 74.08 74.71 5,797,658 -2.67(-3.45%)
Jun 10, 2020 77.57 78.03 76.79 77.38 3,171,867 -0.11(-0.14%)
Jun 09, 2020 78.08 78.14 76.30 77.49 3,524,204 -1.36(-1.73%)
Jun 08, 2020 76.75 79.10 76.45 78.86 3,229,759 +2.08(+2.70%)
Jun 05, 2020 76.70 78.56 76.49 76.78 3,908,409 +0.90(+1.19%)
Jun 04, 2020 76.19 76.69 75.06 75.88 4,243,470 -0.68(-0.89%)
Jun 03, 2020 75.78 76.92 75.50 76.56 2,855,077 +1.34(+1.78%)
Jun 02, 2020 75.35 75.59 74.30 75.22 4,017,423 +0.20(+0.26%)
Jun 01, 2020 73.65 75.14 73.12 75.02 2,842,634 +1.55(+2.11%)
May 29, 2020 73.39 74.10 72.64 73.47 4,683,611 -0.17(-0.23%)
May 28, 2020 72.80 73.87 72.65 73.64 4,612,793 +1.81(+2.52%)
May 27, 2020 72.17 72.24 70.95 71.83 4,203,695 +0.78(+1.10%)
May 26, 2020 72.46 72.65 70.95 71.05 4,557,460 -0.36(-0.50%)
May 22, 2020 70.52 71.49 70.26 71.41 3,217,477 +0.76(+1.08%)
May 21, 2020 71.26 71.87 70.36 70.65 3,621,421 -0.83(-1.16%)
May 20, 2020 72.03 72.15 71.33 71.48 3,159,641 +0.02(+0.02%)
May 19, 2020 72.40 72.40 71.43 71.46 3,520,939 -1.40(-1.92%)
May 18, 2020 70.95 73.31 70.85 72.86 7,864,896 +3.20(+4.59%)
May 15, 2020 69.91 70.17 68.79 69.66 6,119,908 -0.95(-1.35%)
May 14, 2020 68.64 70.69 68.40 70.61 4,253,364 +1.16(+1.67%)
May 13, 2020 69.16 69.63 68.37 69.45 4,714,563 +0.01(+0.01%)
May 12, 2020 69.96 70.95 69.44 69.44 4,154,664 +0.19(+0.27%)
May 11, 2020 69.08 69.77 68.13 69.25 4,625,624 -0.10(-0.15%)
May 08, 2020 69.11 69.60 68.27 69.36 3,390,288 +1.25(+1.83%)
May 07, 2020 68.60 69.08 67.88 68.11 4,042,874 +0.20(+0.30%)
May 06, 2020 70.54 70.70 67.88 67.90 4,223,074 -2.60(-3.69%)
May 05, 2020 70.25 71.14 70.23 70.51 3,277,295 +0.43(+0.62%)
May 04, 2020 70.16 70.35 68.93 70.08 3,475,428 -0.01(-0.01%)
May 01, 2020 71.12 71.20 69.62 70.08 3,580,838 -1.71(-2.39%)
Apr 30, 2020 72.93 73.28 71.39 71.80 4,170,422 -1.67(-2.27%)
Apr 29, 2020 75.09 75.27 73.32 73.47 3,534,499 -0.85(-1.14%)
Apr 28, 2020 74.73 75.60 74.06 74.32 3,697,213 +0.75(+1.01%)
Apr 27, 2020 73.17 74.36 73.08 73.57 3,057,636 +0.90(+1.24%)
Apr 24, 2020 72.48 73.08 70.98 72.67 4,391,031 +0.48(+0.67%)
Apr 23, 2020 74.19 74.78 72.00 72.19 3,888,697 -1.72(-2.33%)
Apr 22, 2020 73.57 74.97 73.34 73.91 3,643,462 +1.45(+2.00%)
Apr 21, 2020 72.29 73.32 71.56 72.46 4,342,214 -1.03(-1.40%)
Apr 20, 2020 75.53 75.89 73.43 73.49 3,707,341 -2.93(-3.83%)
Apr 17, 2020 75.75 76.83 74.27 76.41 5,069,278 +2.13(+2.87%)
Apr 16, 2020 74.63 75.13 73.81 74.28 2,752,827 +0.04(+0.06%)
Apr 15, 2020 75.05 75.86 73.87 74.24 4,356,199 -2.44(-3.19%)
Apr 14, 2020 75.77 77.07 74.81 76.68 4,495,954 +2.60(+3.50%)
Apr 13, 2020 75.98 76.35 73.30 74.09 4,480,807 -2.50(-3.27%)
Apr 09, 2020 73.36 78.87 73.21 76.59 7,710,335 +4.08(+5.63%)
Apr 08, 2020 68.27 73.43 67.87 72.51 7,935,241 +4.57(+6.73%)
Apr 07, 2020 70.81 70.97 67.85 67.94 4,149,274 -0.97(-1.40%)
Apr 06, 2020 66.68 69.52 66.50 68.91 4,668,958 +4.44(+6.88%)
Apr 03, 2020 66.43 67.29 64.10 64.47 3,427,903 -2.86(-4.24%)
Apr 02, 2020 64.82 67.81 64.66 67.33 4,322,607 +1.54(+2.35%)
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.