Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.09 53.12 51.37 52.97 3,049,953 +0.50(+0.96%)
Jun 29, 2020 50.17 52.76 49.99 52.47 3,576,184 +2.80(+5.64%)
Jun 26, 2020 51.83 51.83 49.29 49.67 10,185,724 -2.32(-4.46%)
Jun 25, 2020 50.85 52.22 50.72 51.99 2,440,412 +0.68(+1.32%)
Jun 24, 2020 53.48 53.82 51.02 51.31 2,761,953 -3.18(-5.84%)
Jun 23, 2020 55.48 55.69 54.15 54.49 2,249,426 +0.08(+0.14%)
Jun 22, 2020 54.36 54.85 53.44 54.42 2,519,211 -0.60(-1.09%)
Jun 19, 2020 56.41 56.52 54.06 55.02 8,203,453 -0.18(-0.33%)
Jun 18, 2020 54.77 56.32 54.52 55.20 2,631,161 -0.10(-0.17%)
Jun 17, 2020 57.49 57.62 55.22 55.29 3,576,353 -2.05(-3.58%)
Jun 16, 2020 57.69 58.03 55.78 57.34 4,841,503 +2.48(+4.52%)
Jun 15, 2020 51.44 55.15 50.82 54.87 4,909,279 +1.63(+3.05%)
Jun 12, 2020 53.69 53.92 50.93 53.24 4,208,197 +1.26(+2.42%)
Jun 11, 2020 52.85 53.19 51.73 51.98 3,781,943 -3.29(-5.95%)
Jun 10, 2020 55.50 56.65 54.54 55.27 3,308,633 -0.76(-1.35%)
Jun 09, 2020 57.74 57.74 55.72 56.02 2,837,018 -2.73(-4.65%)
Jun 08, 2020 59.63 60.20 57.76 58.75 4,182,162 -0.21(-0.35%)
Jun 05, 2020 59.31 61.50 58.62 58.96 4,144,005 +3.64(+6.58%)
Jun 04, 2020 54.89 55.87 54.23 55.32 3,777,682 +0.08(+0.14%)
Jun 03, 2020 52.18 55.42 51.91 55.24 6,409,181 +4.01(+7.84%)
Jun 02, 2020 50.71 51.43 50.46 51.23 8,569,763 +1.10(+2.20%)
Jun 01, 2020 48.49 50.49 48.21 50.12 3,386,197 +1.70(+3.51%)
May 29, 2020 49.92 50.25 47.92 48.42 4,734,765 -2.32(-4.58%)
May 28, 2020 54.10 54.33 50.63 50.74 3,547,766 -2.93(-5.45%)
May 27, 2020 52.99 54.64 52.69 53.67 3,244,548 +2.04(+3.95%)
May 26, 2020 49.98 52.23 49.86 51.63 3,545,346 +3.61(+7.51%)
May 22, 2020 48.79 48.97 47.01 48.02 2,406,021 -0.56(-1.15%)
May 21, 2020 48.08 49.04 47.65 48.59 3,903,828 +0.27(+0.55%)
May 20, 2020 48.15 48.93 48.05 48.32 2,914,776 +0.98(+2.08%)
May 19, 2020 48.84 48.98 47.22 47.33 4,208,736 -1.39(-2.85%)
May 18, 2020 47.53 49.47 47.27 48.72 3,507,254 +3.88(+8.64%)
May 15, 2020 45.67 47.09 44.43 44.85 7,533,545 -3.00(-6.28%)
May 14, 2020 44.85 47.92 43.78 47.85 4,406,974 +2.31(+5.08%)
May 13, 2020 47.64 47.80 44.97 45.54 3,727,647 -2.62(-5.43%)
May 12, 2020 49.72 50.03 47.90 48.15 2,247,336 -1.30(-2.64%)
May 11, 2020 49.60 50.10 48.37 49.46 2,019,262 -0.80(-1.60%)
May 08, 2020 50.44 51.11 50.14 50.26 2,340,445 +0.82(+1.66%)
May 07, 2020 48.95 50.67 48.94 49.44 2,997,354 +1.09(+2.25%)
May 06, 2020 48.12 48.64 47.33 48.35 3,404,591 +0.31(+0.65%)
May 05, 2020 48.89 49.35 47.91 48.04 2,682,016 -0.05(-0.11%)
May 04, 2020 47.02 48.26 46.65 48.09 4,064,051 +0.25(+0.52%)
May 01, 2020 48.82 48.93 47.49 47.84 2,597,534 -2.30(-4.60%)
Apr 30, 2020 51.23 51.63 49.82 50.15 4,928,607 -1.88(-3.62%)
Apr 29, 2020 53.08 54.58 51.77 52.03 3,266,816 +0.67(+1.31%)
Apr 28, 2020 51.16 52.80 50.67 51.36 3,158,692 +1.55(+3.10%)
Apr 27, 2020 47.84 50.20 47.50 49.81 3,003,572 +2.71(+5.75%)
Apr 24, 2020 47.35 47.88 46.70 47.10 2,981,951 +0.19(+0.40%)
Apr 23, 2020 46.69 47.92 46.43 46.91 1,919,575 +0.07(+0.15%)
Apr 22, 2020 46.95 47.58 46.48 46.84 2,184,532 +0.80(+1.74%)
Apr 21, 2020 46.18 47.18 45.31 46.04 4,284,293 -2.15(-4.46%)
Apr 20, 2020 48.64 49.68 47.92 48.19 1,969,739 -1.44(-2.90%)
Apr 17, 2020 49.24 50.92 49.16 49.63 3,906,960 +2.29(+4.83%)
Apr 16, 2020 48.28 48.39 46.39 47.34 2,449,488 -0.86(-1.79%)
Apr 15, 2020 49.73 49.87 48.06 48.21 1,987,894 -3.21(-6.24%)
Apr 14, 2020 50.84 51.76 50.50 51.42 2,489,145 +1.79(+3.60%)
Apr 13, 2020 51.10 51.10 49.40 49.63 2,156,122 -1.48(-2.89%)
Apr 09, 2020 51.30 52.19 50.20 51.11 3,801,066 +1.05(+2.10%)
Apr 08, 2020 49.40 50.91 48.38 50.05 3,580,017 +1.42(+2.93%)
Apr 07, 2020 50.01 51.14 48.46 48.63 4,754,372 +1.44(+3.05%)
Apr 06, 2020 44.25 47.96 44.24 47.19 4,127,827 +5.00(+11.85%)
Apr 03, 2020 42.03 42.96 41.53 42.19 4,254,534 -0.21(-0.49%)
Apr 02, 2020 41.59 43.88 41.26 42.40 3,931,077 +0.38(+0.90%)
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.