Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 64.01 64.94 61.99 64.16 71,298 +0.16(+0.24%)
Jun 29, 2020 66.49 67.42 62.30 64.01 116,276 -2.80(-4.19%)
Jun 26, 2020 66.49 68.05 62.92 66.80 240,542 +0.16(+0.23%)
Jun 25, 2020 64.01 68.20 63.85 66.65 81,882 +2.49(+3.87%)
Jun 24, 2020 66.03 67.11 60.43 64.16 94,585 -2.64(-3.95%)
Jun 23, 2020 66.03 69.29 64.01 66.80 114,181 +1.86(+2.87%)
Jun 22, 2020 63.23 65.25 60.12 64.94 330,520 +2.95(+4.76%)
Jun 19, 2020 59.35 63.00 58.57 61.99 230,726 +4.19(+7.26%)
Jun 18, 2020 57.33 61.21 55.93 57.79 281,797 +1.40(+2.48%)
Jun 17, 2020 60.28 60.28 55.93 56.39 72,720 -2.18(-3.71%)
Jun 16, 2020 58.88 59.66 55.62 58.57 89,800 +0.93(+1.62%)
Jun 15, 2020 52.04 57.64 51.27 57.64 93,139 +3.42(+6.30%)
Jun 12, 2020 57.79 57.79 52.51 54.22 100,104 -0.93(-1.69%)
Jun 11, 2020 57.48 59.97 54.38 55.15 96,145 -5.44(-8.97%)
Jun 10, 2020 60.12 62.45 59.04 60.59 81,021 +1.24(+2.09%)
Jun 09, 2020 59.66 60.59 57.95 59.35 58,902 -0.47(-0.78%)
Jun 08, 2020 58.41 61.44 55.93 59.81 79,209 +1.86(+3.22%)
Jun 05, 2020 59.81 61.52 57.02 57.95 84,238 -2.17(-3.62%)
Jun 04, 2020 59.04 61.83 58.10 60.12 91,069 +1.40(+2.38%)
Jun 03, 2020 64.01 65.25 56.71 58.73 141,758 -5.75(-8.92%)
Jun 02, 2020 65.56 67.27 59.04 64.47 154,410 -0.62(-0.95%)
Jun 01, 2020 57.33 67.27 56.86 65.09 300,288 +8.31(+14.64%)
May 29, 2020 58.88 59.35 52.36 56.78 340,093 +5.52(+10.76%)
May 28, 2020 52.67 52.67 50.49 51.27 52,887 -0.93(-1.79%)
May 27, 2020 55.62 55.62 47.85 52.20 111,811 -2.17(-4.00%)
May 26, 2020 54.69 58.57 54.38 54.38 123,425 -0.16(-0.28%)
May 22, 2020 53.44 55.00 51.11 54.53 93,622 +1.86(+3.54%)
May 21, 2020 50.18 54.53 48.16 52.67 130,946 +2.49(+4.95%)
May 20, 2020 47.38 50.80 45.99 50.18 131,969 +4.19(+9.12%)
May 19, 2020 44.90 48.78 44.43 45.99 82,973 +0.31(+0.68%)
May 18, 2020 46.45 47.07 43.19 45.67 111,210 +0.62(+1.38%)
May 15, 2020 45.36 46.76 44.28 45.05 80,369 -0.93(-2.03%)
May 14, 2020 45.67 46.45 42.10 45.99 153,924 +2.02(+4.59%)
May 13, 2020 44.28 45.52 41.01 43.97 109,475 +0.00(+0.00%)
May 12, 2020 45.36 47.85 43.66 43.97 115,663 -1.09(-2.41%)
May 11, 2020 41.48 45.52 41.48 45.05 86,889 +2.49(+5.84%)
May 08, 2020 41.17 43.34 40.55 42.57 80,118 +2.02(+4.98%)
May 07, 2020 41.64 43.03 40.24 40.55 68,416 -1.40(-3.33%)
May 06, 2020 40.70 43.19 39.46 41.95 63,068 +1.24(+3.05%)
May 05, 2020 41.48 41.79 39.77 40.70 79,264 -0.31(-0.76%)
May 04, 2020 40.70 42.10 39.31 41.01 82,095 +0.00(+0.00%)
May 01, 2020 40.55 41.79 38.37 41.01 95,373 -1.09(-2.58%)
Apr 30, 2020 42.72 43.97 41.01 42.10 92,460 -0.47(-1.09%)
Apr 29, 2020 41.17 44.28 40.24 42.57 164,792 +2.80(+7.03%)
Apr 28, 2020 40.39 40.39 37.44 39.77 103,043 +1.24(+3.23%)
Apr 27, 2020 37.75 39.62 36.98 38.53 135,639 +2.33(+6.44%)
Apr 24, 2020 35.89 37.29 35.89 36.20 76,520 +0.31(+0.87%)
Apr 23, 2020 35.73 37.47 35.73 35.89 80,041 +0.31(+0.87%)
Apr 22, 2020 37.60 38.22 35.42 35.58 84,570 -1.09(-2.97%)
Apr 21, 2020 36.51 38.06 35.42 36.66 102,228 -0.31(-0.84%)
Apr 20, 2020 37.29 39.77 36.66 36.98 156,628 -0.62(-1.65%)
Apr 17, 2020 37.29 38.53 35.42 37.60 159,033 +1.55(+4.31%)
Apr 16, 2020 38.06 40.24 34.64 36.04 166,018 -1.24(-3.33%)
Apr 15, 2020 36.82 38.84 32.62 37.29 274,488 -1.55(-4.00%)
Apr 14, 2020 47.54 56.55 34.18 38.84 3,038,754 +12.89(+49.70%)
Apr 13, 2020 26.57 26.88 25.17 25.94 14,410 -0.62(-2.34%)
Apr 09, 2020 25.01 27.03 24.08 26.57 35,408 +2.33(+9.62%)
Apr 08, 2020 23.93 25.48 23.15 24.24 24,827 +0.78(+3.31%)
Apr 07, 2020 24.39 25.87 23.15 23.46 38,231 -0.78(-3.21%)
Apr 06, 2020 23.77 25.32 23.30 24.24 35,765 +1.55(+6.85%)
Apr 03, 2020 22.06 22.99 20.35 22.68 57,287 +0.16(+0.69%)
Apr 02, 2020 22.53 22.99 20.97 22.53 50,773 -0.16(-0.68%)
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.