Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.56 56.30 54.68 56.08 11,805,644 -0.27(-0.48%)
Jun 29, 2020 54.78 56.35 54.42 56.35 9,778,257 +2.57(+4.77%)
Jun 26, 2020 55.53 55.90 53.64 53.78 19,271,248 -1.78(-3.21%)
Jun 25, 2020 55.44 55.86 54.57 55.57 13,972,217 -0.60(-1.07%)
Jun 24, 2020 58.23 58.25 55.58 56.17 10,851,766 -2.57(-4.37%)
Jun 23, 2020 59.57 59.86 58.39 58.73 7,619,005 -0.46(-0.77%)
Jun 22, 2020 58.98 59.54 58.18 59.19 8,311,483 +0.14(+0.23%)
Jun 19, 2020 62.21 62.21 58.67 59.05 21,029,284 -1.81(-2.98%)
Jun 18, 2020 59.91 61.36 59.71 60.86 7,065,908 -0.02(-0.03%)
Jun 17, 2020 61.88 62.07 60.64 60.88 10,210,928 -0.84(-1.36%)
Jun 16, 2020 63.36 63.79 60.10 61.72 12,664,270 +0.70(+1.15%)
Jun 15, 2020 57.33 61.66 56.82 61.02 14,895,048 +1.53(+2.57%)
Jun 12, 2020 60.04 60.13 57.66 59.49 10,537,223 +2.29(+4.01%)
Jun 11, 2020 58.23 59.80 57.17 57.20 15,057,044 -5.01(-8.06%)
Jun 10, 2020 63.83 63.97 61.93 62.21 10,720,676 -1.98(-3.09%)
Jun 09, 2020 66.12 66.12 64.17 64.19 10,946,082 -3.29(-4.88%)
Jun 08, 2020 65.98 68.19 65.98 67.49 13,124,256 +1.90(+2.90%)
Jun 05, 2020 64.64 67.11 64.61 65.59 15,606,834 +4.15(+6.75%)
Jun 04, 2020 61.06 61.73 60.35 61.44 11,134,513 +0.04(+0.06%)
Jun 03, 2020 58.70 61.64 58.64 61.40 17,437,934 +3.70(+6.42%)
Jun 02, 2020 57.97 58.43 56.93 57.70 16,412,779 -0.66(-1.12%)
Jun 01, 2020 59.15 60.10 58.31 58.35 12,443,704 -0.36(-0.62%)
May 29, 2020 59.70 60.61 58.37 58.72 15,338,717 -2.50(-4.09%)
May 28, 2020 62.59 62.59 60.19 61.22 13,941,439 +0.56(+0.93%)
May 27, 2020 60.97 61.87 59.31 60.65 15,322,800 +1.55(+2.62%)
May 26, 2020 56.93 59.65 56.75 59.11 17,511,182 +4.50(+8.25%)
May 22, 2020 54.96 55.30 53.99 54.60 7,154,112 -0.09(-0.17%)
May 21, 2020 53.22 54.79 52.96 54.69 11,321,608 +2.09(+3.98%)
May 20, 2020 53.43 53.75 52.50 52.60 11,365,460 -0.13(-0.24%)
May 19, 2020 52.68 54.73 52.24 52.73 15,868,284 +0.04(+0.07%)
May 18, 2020 50.64 53.35 50.53 52.69 21,695,898 +4.70(+9.80%)
May 15, 2020 48.27 48.48 47.01 47.99 24,228,118 -1.03(-2.10%)
May 14, 2020 47.93 49.06 46.53 49.02 18,398,988 +0.21(+0.44%)
May 13, 2020 50.60 50.60 47.97 48.80 15,454,180 -2.36(-4.62%)
May 12, 2020 51.76 52.72 51.16 51.16 12,080,893 -0.58(-1.12%)
May 11, 2020 52.07 52.26 50.81 51.74 11,807,435 -1.18(-2.23%)
May 08, 2020 52.07 53.00 51.73 52.92 11,288,833 +1.50(+2.91%)
May 07, 2020 52.89 53.44 50.91 51.43 29,821,072 -0.82(-1.57%)
May 06, 2020 53.49 53.57 52.09 52.25 9,771,294 -0.97(-1.83%)
May 05, 2020 54.36 54.55 53.10 53.22 14,163,035 +0.14(+0.25%)
May 04, 2020 54.14 54.15 51.93 53.09 17,318,952 -2.04(-3.70%)
May 01, 2020 57.28 57.38 54.32 55.12 15,165,627 -3.34(-5.71%)
Apr 30, 2020 60.84 60.84 58.36 58.46 13,824,131 -2.79(-4.55%)
Apr 29, 2020 60.75 62.05 59.59 61.25 11,446,953 +2.26(+3.84%)
Apr 28, 2020 60.01 60.70 58.46 58.99 11,613,477 +0.29(+0.49%)
Apr 27, 2020 58.12 59.01 57.59 58.70 9,206,138 +1.48(+2.59%)
Apr 24, 2020 57.71 57.80 56.38 57.22 9,489,506 +0.13(+0.22%)
Apr 23, 2020 57.63 58.53 57.06 57.09 10,329,996 -0.14(-0.25%)
Apr 22, 2020 58.02 58.54 56.92 57.24 10,465,593 +0.72(+1.28%)
Apr 21, 2020 57.39 58.23 56.06 56.51 10,948,535 -2.10(-3.59%)
Apr 20, 2020 58.18 60.37 57.48 58.62 11,706,374 -0.98(-1.65%)
Apr 17, 2020 58.41 59.99 57.89 59.60 15,642,979 +3.27(+5.80%)
Apr 16, 2020 56.34 56.58 55.30 56.33 15,619,746 +0.11(+0.19%)
Apr 15, 2020 58.63 58.73 55.23 56.23 18,457,986 -2.47(-4.21%)
Apr 14, 2020 57.40 58.94 56.47 58.70 18,553,202 +2.92(+5.24%)
Apr 13, 2020 57.94 58.09 54.20 55.77 16,825,380 -2.60(-4.45%)
Apr 09, 2020 60.44 61.43 57.29 58.37 27,427,788 +1.89(+3.34%)
Apr 08, 2020 52.64 57.71 52.23 56.49 29,420,410 +4.38(+8.41%)
Apr 07, 2020 56.31 58.17 51.62 52.10 30,049,442 +0.18(+0.35%)
Apr 06, 2020 49.14 53.13 47.48 51.92 31,895,918 +6.88(+15.28%)
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.