Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 59.38 60.47 59.09 60.20 2,311,170 +1.00(+1.69%)
Jun 29, 2020 58.89 59.35 58.21 59.20 1,565,392 +0.40(+0.68%)
Jun 26, 2020 59.47 59.77 58.54 58.80 2,388,891 -0.98(-1.64%)
Jun 25, 2020 59.28 59.90 58.57 59.78 2,173,153 +0.28(+0.47%)
Jun 24, 2020 60.86 61.16 59.37 59.50 2,427,918 -1.60(-2.62%)
Jun 23, 2020 60.83 61.77 60.71 61.10 2,213,191 +0.94(+1.57%)
Jun 22, 2020 59.66 60.34 58.69 60.16 1,564,664 +0.12(+0.20%)
Jun 19, 2020 60.99 61.06 59.58 60.04 5,514,979 -0.11(-0.18%)
Jun 18, 2020 59.98 60.35 59.63 60.15 2,013,692 +0.23(+0.38%)
Jun 17, 2020 60.01 60.49 59.45 59.92 2,016,768 +0.45(+0.75%)
Jun 16, 2020 59.59 60.56 58.58 59.47 2,844,297 +1.59(+2.75%)
Jun 15, 2020 55.84 57.89 55.56 57.88 2,123,611 +1.12(+1.98%)
Jun 12, 2020 58.20 58.51 55.80 56.76 2,185,009 +0.09(+0.16%)
Jun 11, 2020 58.68 59.37 56.53 56.67 2,965,822 -2.88(-4.84%)
Jun 10, 2020 60.31 60.91 59.49 59.55 2,018,676 -0.70(-1.15%)
Jun 09, 2020 60.52 60.61 59.90 60.25 1,493,290 -0.53(-0.87%)
Jun 08, 2020 60.98 61.51 60.30 60.78 2,018,484 -0.09(-0.15%)
Jun 05, 2020 61.58 62.29 60.75 60.86 2,126,009 +0.71(+1.17%)
Jun 04, 2020 59.90 60.59 59.39 60.16 1,249,192 +0.01(+0.02%)
Jun 03, 2020 59.59 60.93 59.37 60.15 2,604,214 +1.85(+3.17%)
Jun 02, 2020 57.54 58.34 57.11 58.30 1,805,914 +0.83(+1.45%)
Jun 01, 2020 56.89 57.80 56.88 57.47 1,546,224 +0.18(+0.31%)
May 29, 2020 56.35 57.47 55.83 57.29 2,484,942 +1.15(+2.05%)
May 28, 2020 57.11 57.49 55.89 56.14 1,428,544 -1.04(-1.82%)
May 27, 2020 57.22 58.46 56.27 57.18 2,011,278 -0.16(-0.28%)
May 26, 2020 56.31 57.81 56.25 57.34 3,580,830 +2.06(+3.72%)
May 22, 2020 54.94 55.38 54.48 55.28 1,627,256 +0.46(+0.84%)
May 21, 2020 55.87 56.12 54.61 54.82 2,200,636 -1.31(-2.33%)
May 20, 2020 55.40 56.65 55.31 56.13 2,302,685 +1.90(+3.51%)
May 19, 2020 54.25 55.18 54.06 54.23 2,185,442 -0.09(-0.16%)
May 18, 2020 52.42 54.61 52.42 54.31 2,672,048 +3.03(+5.92%)
May 15, 2020 51.19 52.15 50.88 51.28 2,472,305 -1.29(-2.45%)
May 14, 2020 51.44 52.60 50.88 52.57 2,074,752 +0.33(+0.62%)
May 13, 2020 53.63 53.80 51.62 52.25 3,262,596 -1.03(-1.94%)
May 12, 2020 54.07 54.60 53.25 53.28 2,579,120 -0.50(-0.93%)
May 11, 2020 53.08 54.17 52.54 53.78 2,490,288 +0.47(+0.89%)
May 08, 2020 52.29 53.35 52.11 53.31 1,826,437 +1.25(+2.40%)
May 07, 2020 52.81 53.05 51.91 52.06 1,529,644 -0.03(-0.06%)
May 06, 2020 52.77 52.83 51.99 52.09 1,992,715 +0.15(+0.28%)
May 05, 2020 51.17 52.54 50.95 51.94 1,981,239 +1.10(+2.17%)
May 04, 2020 51.23 51.32 50.00 50.84 2,497,338 -0.44(-0.86%)
May 01, 2020 52.94 53.19 51.18 51.28 2,557,683 -2.88(-5.31%)
Apr 30, 2020 55.97 56.12 54.00 54.16 3,546,096 -2.38(-4.22%)
Apr 29, 2020 55.66 56.82 54.32 56.54 4,612,327 +2.36(+4.36%)
Apr 28, 2020 54.67 56.03 54.13 54.18 5,630,068 -0.16(-0.29%)
Apr 27, 2020 53.18 54.55 52.70 54.33 4,620,765 +1.47(+2.78%)
Apr 24, 2020 52.07 52.99 51.35 52.87 4,528,075 +1.21(+2.35%)
Apr 23, 2020 51.40 52.78 51.40 51.66 2,062,366 +0.08(+0.15%)
Apr 22, 2020 50.81 51.72 50.40 51.58 4,661,302 +1.98(+3.99%)
Apr 21, 2020 50.37 50.51 49.29 49.60 1,998,900 -1.45(-2.84%)
Apr 20, 2020 51.86 51.86 50.83 51.04 3,555,368 -1.25(-2.39%)
Apr 17, 2020 53.16 53.59 51.92 52.30 5,673,216 +0.58(+1.12%)
Apr 16, 2020 52.03 52.28 50.54 51.71 5,395,853 +0.38(+0.75%)
Apr 15, 2020 51.52 51.62 50.28 51.33 2,148,789 -1.07(-2.05%)
Apr 14, 2020 52.33 52.93 51.59 52.40 4,395,846 +0.95(+1.84%)
Apr 13, 2020 50.66 51.77 50.66 51.46 1,507,807 +0.44(+0.87%)
Apr 09, 2020 52.53 53.62 50.54 51.01 2,694,429 -1.51(-2.87%)
Apr 08, 2020 51.53 52.70 50.79 52.52 2,681,732 +1.53(+2.99%)
Apr 07, 2020 54.28 54.76 50.80 51.00 3,329,441 -1.67(-3.18%)
Apr 06, 2020 49.93 53.05 49.25 52.67 4,172,660 +4.76(+9.93%)
Apr 03, 2020 46.67 48.09 46.49 47.91 3,049,037 +0.87(+1.84%)
Apr 02, 2020 44.78 47.17 44.64 47.05 2,518,644 +1.71(+3.78%)
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.