Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 69.24 70.75 68.63 70.45 6,918,627 +1.20(+1.73%)
Jun 29, 2020 66.45 69.79 65.93 69.26 7,329,754 +2.83(+4.26%)
Jun 26, 2020 65.95 67.63 65.62 66.43 10,493,110 +0.14(+0.21%)
Jun 25, 2020 65.87 67.00 65.27 66.29 3,471,842 +0.49(+0.75%)
Jun 24, 2020 66.01 67.10 64.22 65.79 3,462,391 -0.24(-0.37%)
Jun 23, 2020 65.49 66.95 64.41 66.04 5,983,404 +1.93(+3.02%)
Jun 22, 2020 64.44 65.18 64.01 64.10 4,761,145 -0.24(-0.37%)
Jun 19, 2020 67.13 67.54 64.08 64.34 8,472,062 -1.93(-2.91%)
Jun 18, 2020 64.05 66.42 63.79 66.26 6,394,288 +2.58(+4.05%)
Jun 17, 2020 63.54 64.00 62.62 63.68 6,155,884 +0.91(+1.44%)
Jun 16, 2020 62.41 63.90 61.78 62.78 5,599,625 +1.75(+2.87%)
Jun 15, 2020 58.68 61.34 58.68 61.03 4,428,322 +1.27(+2.12%)
Jun 12, 2020 60.40 60.57 58.58 59.76 2,664,130 +0.91(+1.55%)
Jun 11, 2020 59.49 60.06 57.68 58.85 3,300,670 -2.05(-3.37%)
Jun 10, 2020 61.52 62.03 60.37 60.90 2,816,105 -0.47(-0.76%)
Jun 09, 2020 61.32 61.84 60.37 61.36 5,094,969 -0.07(-0.11%)
Jun 08, 2020 61.78 62.71 61.13 61.43 3,590,948 -0.60(-0.97%)
Jun 05, 2020 61.70 62.69 61.00 62.03 4,444,653 +0.60(+0.98%)
Jun 04, 2020 61.73 62.42 60.59 61.43 3,954,860 -0.83(-1.34%)
Jun 03, 2020 61.66 62.73 61.11 62.26 3,367,572 +0.94(+1.54%)
Jun 02, 2020 60.53 61.78 60.01 61.32 4,507,814 +0.57(+0.94%)
Jun 01, 2020 58.93 60.98 58.90 60.74 3,153,115 +1.84(+3.13%)
May 29, 2020 59.08 59.43 58.19 58.90 4,188,981 -0.18(-0.30%)
May 28, 2020 57.41 60.37 57.41 59.08 4,441,711 +0.98(+1.68%)
May 27, 2020 57.23 58.16 55.96 58.10 2,388,183 +1.10(+1.94%)
May 26, 2020 57.72 57.88 56.54 57.00 2,855,691 +0.17(+0.31%)
May 22, 2020 55.77 57.44 55.53 56.82 2,732,982 +0.91(+1.62%)
May 21, 2020 56.43 57.14 55.46 55.92 2,111,387 -0.52(-0.92%)
May 20, 2020 57.39 57.83 55.88 56.43 4,053,370 -0.02(-0.04%)
May 19, 2020 55.45 57.66 55.23 56.45 4,845,200 +1.12(+2.03%)
May 18, 2020 53.17 55.61 52.93 55.33 3,713,794 +3.06(+5.85%)
May 15, 2020 50.99 52.51 50.76 52.27 3,859,867 +0.81(+1.57%)
May 14, 2020 49.36 51.46 49.34 51.46 4,029,877 +1.19(+2.36%)
May 13, 2020 51.72 52.54 48.99 50.27 7,045,416 -1.50(-2.90%)
May 12, 2020 52.91 53.50 51.67 51.78 6,586,189 -0.54(-1.02%)
May 11, 2020 52.26 52.79 50.85 52.31 7,421,135 +1.14(+2.24%)
May 08, 2020 52.11 52.50 51.09 51.17 9,004,061 -0.48(-0.92%)
May 07, 2020 54.31 55.70 51.58 51.65 12,393,588 -1.92(-3.58%)
May 06, 2020 51.21 53.83 50.72 53.56 6,686,360 +3.65(+7.32%)
May 05, 2020 49.73 50.40 49.13 49.91 5,078,913 +1.15(+2.35%)
May 04, 2020 46.90 48.90 46.74 48.77 3,535,053 +1.43(+3.02%)
May 01, 2020 47.93 48.40 47.24 47.34 3,956,260 -1.35(-2.77%)
Apr 30, 2020 48.96 49.78 48.29 48.69 3,127,167 -0.71(-1.45%)
Apr 29, 2020 48.61 49.89 47.87 49.40 2,927,922 +2.10(+4.44%)
Apr 28, 2020 49.21 49.35 46.96 47.30 2,733,294 -1.10(-2.28%)
Apr 27, 2020 49.22 49.63 48.16 48.41 2,089,083 -0.32(-0.66%)
Apr 24, 2020 48.70 49.00 47.99 48.73 3,147,015 +0.33(+0.68%)
Apr 23, 2020 48.31 49.29 47.85 48.40 2,843,325 +0.20(+0.42%)
Apr 22, 2020 47.61 48.50 47.16 48.20 4,007,225 +1.43(+3.06%)
Apr 21, 2020 48.11 48.79 45.85 46.77 6,621,882 -2.06(-4.22%)
Apr 20, 2020 48.11 50.06 47.59 48.83 6,317,040 +0.09(+0.19%)
Apr 17, 2020 48.05 48.93 47.74 48.74 3,647,342 +1.24(+2.62%)
Apr 16, 2020 45.53 47.92 45.27 47.50 5,072,468 +2.36(+5.24%)
Apr 15, 2020 44.38 45.69 43.10 45.13 3,642,991 +0.25(+0.55%)
Apr 14, 2020 43.45 45.10 43.37 44.89 3,236,335 +2.34(+5.49%)
Apr 13, 2020 42.26 42.85 41.36 42.55 6,171,004 +0.06(+0.15%)
Apr 09, 2020 43.58 44.12 41.89 42.48 9,351,078 -0.58(-1.34%)
Apr 08, 2020 41.82 43.47 41.36 43.06 8,308,243 +1.48(+3.55%)
Apr 07, 2020 41.55 42.21 40.40 41.58 5,500,276 +1.83(+4.61%)
Apr 06, 2020 38.01 40.03 37.94 39.75 5,193,047 +2.89(+7.84%)
Apr 03, 2020 36.33 37.69 36.07 36.86 5,064,325 -0.13(-0.34%)
Apr 02, 2020 36.03 37.53 35.79 36.99 4,701,367 +0.43(+1.18%)
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.