Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.95 65.25 60.94 65.02 880,991 +2.53(+4.04%)
Jun 29, 2020 63.07 63.87 62.00 62.49 563,639 -0.65(-1.03%)
Jun 26, 2020 63.58 63.74 62.62 63.14 1,273,715 -0.45(-0.70%)
Jun 25, 2020 62.52 63.60 61.55 63.59 650,910 +1.42(+2.28%)
Jun 24, 2020 64.08 64.41 61.54 62.17 843,515 -2.30(-3.57%)
Jun 23, 2020 65.25 65.71 64.08 64.47 794,077 -0.09(-0.14%)
Jun 22, 2020 63.23 64.93 63.00 64.56 1,049,202 +1.11(+1.75%)
Jun 19, 2020 62.95 63.74 61.81 63.45 1,354,947 +0.94(+1.50%)
Jun 18, 2020 63.11 63.79 62.42 62.51 653,416 -0.36(-0.58%)
Jun 17, 2020 62.49 63.62 61.98 62.88 599,141 +1.11(+1.80%)
Jun 16, 2020 63.82 64.12 61.49 61.77 909,260 -0.86(-1.37%)
Jun 15, 2020 60.12 62.64 59.87 62.63 692,570 +2.12(+3.51%)
Jun 12, 2020 60.59 62.06 59.36 60.50 1,240,410 +0.91(+1.53%)
Jun 11, 2020 64.06 64.06 59.59 59.59 1,906,324 -4.92(-7.62%)
Jun 10, 2020 62.90 64.74 62.50 64.51 1,172,784 +2.34(+3.76%)
Jun 09, 2020 63.16 63.83 62.12 62.17 581,632 -0.61(-0.98%)
Jun 08, 2020 62.13 63.88 61.79 62.78 1,332,701 -0.39(-0.62%)
Jun 05, 2020 62.88 64.15 61.76 63.17 1,133,996 +0.99(+1.60%)
Jun 04, 2020 63.49 64.18 61.88 62.18 735,984 -1.69(-2.65%)
Jun 03, 2020 64.98 64.98 63.38 63.87 920,133 -1.09(-1.67%)
Jun 02, 2020 64.26 65.05 63.44 64.96 1,201,260 +0.44(+0.68%)
Jun 01, 2020 64.97 65.32 64.35 64.52 873,705 -0.67(-1.03%)
May 29, 2020 64.01 65.26 63.59 65.20 989,809 +1.58(+2.48%)
May 28, 2020 63.57 64.32 62.91 63.62 1,542,617 +0.28(+0.44%)
May 27, 2020 63.46 63.58 60.43 63.34 1,184,827 -0.83(-1.30%)
May 26, 2020 66.17 66.17 62.87 64.17 1,783,688 -1.42(-2.16%)
May 22, 2020 65.86 66.26 65.26 65.59 1,030,019 -0.09(-0.13%)
May 21, 2020 66.60 66.71 65.06 65.68 1,248,821 -0.74(-1.12%)
May 20, 2020 64.96 66.73 64.61 66.42 1,501,895 +2.39(+3.73%)
May 19, 2020 65.98 66.37 63.96 64.03 1,045,344 -1.66(-2.53%)
May 18, 2020 66.48 67.25 65.16 65.69 963,466 -0.13(-0.19%)
May 15, 2020 64.33 66.65 64.15 65.81 1,576,303 +1.30(+2.01%)
May 14, 2020 64.13 65.33 62.67 64.52 1,340,556 +0.05(+0.08%)
May 13, 2020 67.54 67.57 63.47 64.46 1,817,233 -2.73(-4.06%)
May 12, 2020 69.56 69.56 67.19 67.20 1,719,215 -1.63(-2.38%)
May 11, 2020 66.24 69.37 66.24 68.83 1,494,986 +2.23(+3.35%)
May 08, 2020 65.48 66.81 64.96 66.60 914,670 +1.80(+2.78%)
May 07, 2020 65.08 65.49 62.67 64.80 1,284,702 +0.46(+0.71%)
May 06, 2020 60.74 64.64 60.68 64.34 2,116,466 +3.83(+6.33%)
May 05, 2020 58.22 60.76 58.22 60.51 1,934,391 +2.32(+3.99%)
May 04, 2020 56.07 58.42 55.44 58.19 1,863,003 +2.24(+4.00%)
May 01, 2020 50.28 56.02 50.28 55.95 2,021,065 +0.62(+1.13%)
Apr 30, 2020 52.16 56.31 51.34 55.33 2,071,921 +3.40(+6.54%)
Apr 29, 2020 51.18 52.55 50.33 51.93 1,402,827 +1.58(+3.14%)
Apr 28, 2020 51.84 51.99 50.05 50.35 731,011 -1.01(-1.97%)
Apr 27, 2020 50.29 51.78 50.00 51.36 1,138,758 +1.73(+3.48%)
Apr 24, 2020 52.09 52.09 49.22 49.64 1,533,488 -1.94(-3.76%)
Apr 23, 2020 51.24 52.52 51.24 51.57 1,211,472 +0.46(+0.90%)
Apr 22, 2020 50.16 51.23 49.56 51.11 702,318 +1.84(+3.73%)
Apr 21, 2020 50.20 50.45 49.20 49.27 889,386 -1.82(-3.57%)
Apr 20, 2020 52.38 52.38 50.44 51.10 915,770 -1.48(-2.82%)
Apr 17, 2020 53.57 53.57 52.33 52.58 1,270,384 +0.45(+0.87%)
Apr 16, 2020 49.90 52.48 49.83 52.13 1,344,244 +2.58(+5.21%)
Apr 15, 2020 48.58 50.28 48.18 49.55 1,024,599 +0.54(+1.11%)
Apr 14, 2020 47.87 49.04 46.82 49.00 884,263 +2.07(+4.40%)
Apr 13, 2020 47.06 47.49 46.56 46.94 604,953 -0.45(-0.94%)
Apr 09, 2020 49.26 49.35 47.15 47.38 828,352 -1.55(-3.17%)
Apr 08, 2020 48.12 49.07 46.66 48.94 820,719 +1.33(+2.78%)
Apr 07, 2020 48.79 49.06 47.20 47.61 731,052 -0.23(-0.48%)
Apr 06, 2020 47.18 48.22 46.57 47.84 596,592 +2.01(+4.38%)
Apr 03, 2020 46.61 46.85 44.87 45.84 793,380 -1.09(-2.32%)
Apr 02, 2020 45.53 47.12 44.30 46.92 584,449 +1.33(+2.91%)
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.