Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.89 55.98 54.14 55.83 2,893,988 +0.53(+0.96%)
Jun 29, 2020 52.88 55.61 52.69 55.30 3,393,308 +2.95(+5.64%)
Jun 26, 2020 54.62 54.62 51.94 52.35 9,664,856 -2.45(-4.46%)
Jun 25, 2020 53.59 55.04 53.45 54.79 2,315,617 +0.71(+1.32%)
Jun 24, 2020 56.36 56.72 53.77 54.08 2,620,715 -3.35(-5.84%)
Jun 23, 2020 58.47 58.69 57.07 57.43 2,134,397 +0.08(+0.14%)
Jun 22, 2020 57.29 57.81 56.32 57.35 2,390,386 -0.63(-1.09%)
Jun 19, 2020 59.45 59.56 56.98 57.98 7,783,953 -0.19(-0.33%)
Jun 18, 2020 57.72 59.35 57.46 58.17 2,496,611 -0.10(-0.17%)
Jun 17, 2020 60.59 60.73 58.19 58.27 3,393,469 -2.16(-3.58%)
Jun 16, 2020 60.80 61.16 58.78 60.44 4,593,923 +2.61(+4.52%)
Jun 15, 2020 54.22 58.12 53.56 57.82 4,658,233 +1.71(+3.05%)
Jun 12, 2020 56.58 56.83 53.68 56.11 3,993,002 +1.33(+2.42%)
Jun 11, 2020 55.70 56.06 54.52 54.78 3,588,545 -3.46(-5.95%)
Jun 10, 2020 58.49 59.70 57.48 58.25 3,139,439 -0.80(-1.35%)
Jun 09, 2020 60.86 60.86 58.72 59.04 2,691,941 -2.88(-4.65%)
Jun 08, 2020 62.85 63.45 60.87 61.92 3,968,298 -0.22(-0.35%)
Jun 05, 2020 62.50 64.81 61.78 62.14 3,932,093 +3.84(+6.58%)
Jun 04, 2020 57.85 58.88 57.15 58.30 3,584,503 +0.08(+0.14%)
Jun 03, 2020 55.00 58.41 54.71 58.22 6,081,434 +4.23(+7.83%)
Jun 02, 2020 53.44 54.20 53.18 53.99 8,131,530 +1.16(+2.20%)
Jun 01, 2020 51.10 53.21 50.80 52.82 3,213,037 +1.79(+3.51%)
May 29, 2020 52.61 52.95 50.50 51.03 4,492,643 -2.45(-4.58%)
May 28, 2020 57.02 57.26 53.36 53.48 3,366,343 -3.08(-5.45%)
May 27, 2020 55.84 57.58 55.53 56.56 3,078,632 +2.15(+3.95%)
May 26, 2020 52.68 55.04 52.55 54.41 3,364,047 +3.80(+7.51%)
May 22, 2020 51.42 51.61 49.54 50.61 2,282,984 -0.59(-1.15%)
May 21, 2020 50.67 51.69 50.22 51.20 3,704,198 +0.28(+0.55%)
May 20, 2020 50.75 51.57 50.64 50.92 2,765,723 +1.04(+2.08%)
May 19, 2020 51.47 51.62 49.77 49.88 3,993,514 -1.46(-2.85%)
May 18, 2020 50.09 52.13 49.82 51.35 3,327,903 +4.08(+8.64%)
May 15, 2020 48.13 49.63 46.82 47.27 7,148,301 -3.17(-6.28%)
May 14, 2020 47.27 50.50 46.14 50.43 4,181,614 +2.44(+5.08%)
May 13, 2020 50.21 50.38 47.39 47.99 3,537,026 -2.76(-5.43%)
May 12, 2020 52.40 52.72 50.49 50.75 2,132,414 -1.37(-2.64%)
May 11, 2020 52.28 52.80 50.98 52.12 1,916,002 -0.85(-1.60%)
May 08, 2020 53.16 53.86 52.84 52.97 2,220,762 +0.86(+1.66%)
May 07, 2020 51.59 53.40 51.58 52.10 2,844,078 +1.15(+2.25%)
May 06, 2020 50.71 51.26 49.88 50.96 3,230,490 +0.33(+0.65%)
May 05, 2020 51.52 52.01 50.49 50.63 2,544,866 -0.05(-0.11%)
May 04, 2020 49.56 50.86 49.16 50.69 3,856,227 +0.26(+0.52%)
May 01, 2020 51.45 51.57 50.05 50.42 2,464,704 -2.43(-4.60%)
Apr 30, 2020 53.99 54.41 52.50 52.85 4,676,572 -1.98(-3.62%)
Apr 29, 2020 55.94 57.53 54.56 54.83 3,099,761 +0.71(+1.31%)
Apr 28, 2020 53.91 55.65 53.41 54.12 2,997,165 +1.63(+3.10%)
Apr 27, 2020 50.42 52.90 50.06 52.50 2,849,978 +2.86(+5.75%)
Apr 24, 2020 49.90 50.46 49.22 49.64 2,829,462 +0.20(+0.40%)
Apr 23, 2020 49.20 50.50 48.93 49.44 1,821,414 +0.07(+0.15%)
Apr 22, 2020 49.48 50.15 48.98 49.37 2,072,821 +0.85(+1.74%)
Apr 21, 2020 48.67 49.72 47.76 48.52 4,065,207 -2.27(-4.46%)
Apr 20, 2020 51.26 52.36 50.50 50.79 1,869,013 -1.52(-2.90%)
Apr 17, 2020 51.90 53.66 51.81 52.30 3,707,169 +2.41(+4.83%)
Apr 16, 2020 50.89 51.00 48.89 49.89 2,324,229 -0.91(-1.79%)
Apr 15, 2020 52.41 52.56 50.65 50.80 1,886,239 -3.38(-6.24%)
Apr 14, 2020 53.58 54.55 53.22 54.19 2,361,858 +1.88(+3.60%)
Apr 13, 2020 53.85 53.85 52.06 52.30 2,045,864 -1.56(-2.89%)
Apr 09, 2020 54.07 55.01 52.90 53.86 3,606,690 +1.11(+2.10%)
Apr 08, 2020 52.06 53.65 50.99 52.75 3,396,945 +1.50(+2.93%)
Apr 07, 2020 52.70 53.90 51.08 51.25 4,511,247 +1.52(+3.05%)
Apr 06, 2020 46.64 50.54 46.62 49.73 3,916,742 +5.27(+11.85%)
Apr 03, 2020 44.30 45.27 43.77 44.46 4,036,969 -0.22(-0.49%)
Apr 02, 2020 43.84 46.25 43.48 44.68 3,730,053 +0.40(+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.