Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 57.97 59.10 57.60 58.87 541,976 +0.45(+0.77%)
Jun 29, 2020 57.98 58.90 57.33 58.42 342,620 +1.33(+2.33%)
Jun 26, 2020 58.59 58.98 56.97 57.09 661,578 -1.02(-1.76%)
Jun 25, 2020 57.59 58.40 56.80 58.11 743,845 +0.73(+1.27%)
Jun 24, 2020 59.53 59.77 57.17 57.38 550,667 -2.25(-3.78%)
Jun 23, 2020 60.87 60.90 59.46 59.63 672,754 +1.69(+2.91%)
Jun 22, 2020 58.70 59.02 57.65 57.94 638,552 +0.37(+0.63%)
Jun 19, 2020 58.58 59.24 57.15 57.58 1,443,484 +0.25(+0.43%)
Jun 18, 2020 57.75 58.74 57.00 57.33 450,938 -1.03(-1.77%)
Jun 17, 2020 59.66 59.83 57.98 58.36 374,106 -0.16(-0.28%)
Jun 16, 2020 60.11 60.33 58.15 58.53 434,577 +0.27(+0.47%)
Jun 15, 2020 55.92 58.97 55.30 58.25 431,527 +0.64(+1.11%)
Jun 12, 2020 58.84 59.02 56.18 57.62 540,046 +1.80(+3.22%)
Jun 11, 2020 58.62 59.14 55.72 55.82 568,863 -4.87(-8.03%)
Jun 10, 2020 61.00 62.10 60.24 60.69 465,119 -1.06(-1.71%)
Jun 09, 2020 62.51 63.40 61.72 61.75 799,596 -2.85(-4.41%)
Jun 08, 2020 64.57 65.00 63.43 64.60 781,805 +0.81(+1.27%)
Jun 05, 2020 64.66 65.30 63.20 63.78 656,537 +1.27(+2.03%)
Jun 04, 2020 62.81 63.35 62.11 62.52 565,943 -1.32(-2.07%)
Jun 03, 2020 63.65 64.58 63.29 63.84 661,013 +2.51(+4.09%)
Jun 02, 2020 60.84 61.76 60.70 61.33 481,750 +1.91(+3.21%)
Jun 01, 2020 58.98 59.83 58.62 59.42 476,296 +1.41(+2.42%)
May 29, 2020 57.41 58.40 56.32 58.02 791,549 -0.49(-0.84%)
May 28, 2020 60.35 60.39 57.98 58.51 567,860 -2.55(-4.18%)
May 27, 2020 62.11 62.75 60.77 61.07 703,522 +0.76(+1.26%)
May 26, 2020 60.81 61.39 60.09 60.31 550,703 +1.95(+3.35%)
May 22, 2020 58.53 58.53 57.31 58.36 270,132 +0.05(+0.08%)
May 21, 2020 58.53 59.28 57.83 58.31 389,966 -0.11(-0.19%)
May 20, 2020 58.36 59.31 58.20 58.42 323,158 +0.57(+0.98%)
May 19, 2020 56.87 58.83 56.76 57.85 620,069 +1.04(+1.83%)
May 18, 2020 55.04 57.21 54.96 56.81 414,682 +4.08(+7.73%)
May 15, 2020 51.76 53.19 51.19 52.73 539,717 +0.36(+0.68%)
May 14, 2020 49.20 52.53 48.30 52.38 549,977 +1.64(+3.24%)
May 13, 2020 52.77 52.83 49.56 50.74 802,362 -2.97(-5.52%)
May 12, 2020 55.70 56.06 53.67 53.70 355,623 -1.51(-2.73%)
May 11, 2020 55.02 55.51 54.35 55.21 517,409 -0.58(-1.05%)
May 08, 2020 54.53 56.38 54.53 55.79 483,937 +2.89(+5.47%)
May 07, 2020 53.70 54.35 52.75 52.90 471,237 -0.30(-0.57%)
May 06, 2020 53.62 54.09 52.48 53.20 620,220 +0.85(+1.62%)
May 05, 2020 52.29 53.57 52.15 52.35 719,226 +0.99(+1.94%)
May 04, 2020 51.97 52.83 51.18 51.36 859,653 -1.73(-3.27%)
May 01, 2020 53.35 54.39 51.96 53.09 466,842 -1.68(-3.07%)
Apr 30, 2020 55.81 55.81 54.03 54.77 580,291 -1.71(-3.02%)
Apr 29, 2020 55.56 57.07 55.41 56.48 889,667 +2.78(+5.18%)
Apr 28, 2020 56.26 56.96 53.50 53.69 1,599,163 -3.13(-5.51%)
Apr 27, 2020 55.52 57.22 55.23 56.82 1,159,205 +1.39(+2.50%)
Apr 24, 2020 55.23 56.03 53.66 55.44 1,219,159 +3.79(+7.33%)
Apr 23, 2020 49.87 52.18 49.87 51.65 1,237,812 +1.72(+3.44%)
Apr 22, 2020 50.15 50.52 49.16 49.93 445,591 +0.24(+0.48%)
Apr 21, 2020 49.67 50.88 49.37 49.70 729,826 -0.88(-1.73%)
Apr 20, 2020 48.97 51.50 48.51 50.57 979,722 -0.76(-1.48%)
Apr 17, 2020 50.51 51.53 50.31 51.33 538,183 +3.52(+7.37%)
Apr 16, 2020 48.46 48.60 47.19 47.81 610,956 -1.59(-3.21%)
Apr 15, 2020 48.59 49.51 47.63 49.39 572,465 -1.35(-2.66%)
Apr 14, 2020 50.90 51.66 50.03 50.74 1,549,578 -0.42(-0.82%)
Apr 13, 2020 52.51 52.51 49.85 51.16 803,458 -1.45(-2.76%)
Apr 09, 2020 50.78 52.98 50.12 52.62 970,944 +2.96(+5.95%)
Apr 08, 2020 46.97 49.73 46.67 49.66 922,749 +4.18(+9.19%)
Apr 07, 2020 46.67 47.74 44.90 45.48 1,352,394 +2.08(+4.79%)
Apr 06, 2020 39.99 43.66 39.80 43.40 1,471,029 +6.47(+17.52%)
Apr 03, 2020 38.37 38.72 36.35 36.93 1,003,491 -1.45(-3.78%)
Apr 02, 2020 38.51 39.97 37.39 38.38 932,355 -1.17(-2.95%)
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.