Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 55.91 56.06 55.91 56.06 1,513 -1.01(-1.77%)
Jun 29, 2020 57.06 57.06 57.06 171 +0.00(+0.00%)
Jun 26, 2020 57.06 57.06 57.06 57.06 300 +1.32(+2.37%)
Jun 25, 2020 55.10 55.74 55.10 55.74 496 -0.01(-0.02%)
Jun 24, 2020 56.12 56.12 55.75 55.75 2,855 -0.75(-1.33%)
Jun 23, 2020 56.52 56.62 56.50 56.50 1,959 +0.66(+1.19%)
Jun 22, 2020 55.84 55.84 55.84 55.84 337 +0.09(+0.15%)
Jun 19, 2020 55.75 55.75 55.75 55.75 600 +0.23(+0.41%)
Jun 18, 2020 55.69 55.69 55.52 55.52 1,565 +0.10(+0.19%)
Jun 17, 2020 55.42 55.42 55.42 120 +0.00(+0.00%)
Jun 16, 2020 55.75 55.75 55.42 55.42 854 -0.60(-1.07%)
Jun 15, 2020 55.69 56.02 55.69 56.02 994 -0.68(-1.20%)
Jun 12, 2020 56.62 56.70 56.62 56.70 700 +1.10(+1.98%)
Jun 11, 2020 56.62 56.62 55.18 55.60 5,167 -1.80(-3.14%)
Jun 10, 2020 56.89 57.63 56.89 57.41 12,890 +0.58(+1.02%)
Jun 09, 2020 55.48 56.99 55.48 56.83 3,762 -0.25(-0.45%)
Jun 08, 2020 56.76 57.08 56.50 57.08 3,604 +0.46(+0.81%)
Jun 05, 2020 57.02 57.19 56.62 56.62 1,800 -0.03(-0.05%)
Jun 04, 2020 56.65 56.65 56.65 56.65 581 -0.45(-0.79%)
Jun 03, 2020 57.17 57.31 57.10 57.10 1,604 +0.73(+1.30%)
Jun 02, 2020 56.11 56.37 55.98 56.37 2,244 +0.67(+1.20%)
Jun 01, 2020 55.48 55.70 55.48 55.70 989 +0.91(+1.66%)
May 29, 2020 54.74 55.19 54.62 54.79 4,600 -0.22(-0.41%)
May 28, 2020 54.96 55.01 54.96 55.01 766 -0.44(-0.78%)
May 27, 2020 55.04 55.45 54.59 55.45 3,373 +0.27(+0.49%)
May 26, 2020 54.94 55.21 54.94 55.18 858 +1.99(+3.74%)
May 22, 2020 53.19 53.19 53.19 53.19 400 -0.55(-1.03%)
May 21, 2020 53.85 54.09 53.74 53.74 7,886 +0.00(+0.00%)
May 20, 2020 54.05 54.05 53.41 53.74 10,442 +1.18(+2.25%)
May 19, 2020 52.51 52.88 52.51 52.56 8,564 -2.07(-3.79%)
May 18, 2020 53.26 54.70 53.26 54.63 5,916 +2.62(+5.04%)
May 15, 2020 52.20 52.20 52.01 52.01 700 +1.21(+2.38%)
May 14, 2020 50.98 51.22 50.80 50.80 6,393 -1.35(-2.59%)
May 13, 2020 52.43 52.50 51.99 52.15 14,533 +0.48(+0.93%)
May 12, 2020 51.71 51.93 51.50 51.67 6,825 +1.30(+2.58%)
May 11, 2020 50.20 50.37 50.20 50.37 746 -0.51(-1.00%)
May 08, 2020 50.73 50.88 50.61 50.88 1,000 +0.53(+1.04%)
May 07, 2020 50.24 50.38 50.14 50.35 1,986 +1.53(+3.14%)
May 06, 2020 49.08 49.08 48.82 48.82 1,215 -0.31(-0.63%)
May 05, 2020 49.32 49.35 48.90 49.13 2,533 +0.60(+1.24%)
May 04, 2020 47.84 48.69 47.84 48.53 3,223 -0.37(-0.75%)
May 01, 2020 48.98 49.37 48.76 48.90 1,200 -1.49(-2.97%)
Apr 30, 2020 49.72 51.29 49.72 50.39 2,032 -0.97(-1.89%)
Apr 29, 2020 51.78 51.78 51.36 51.36 956 +0.82(+1.62%)
Apr 28, 2020 50.60 50.60 50.54 50.54 5,556 +0.61(+1.22%)
Apr 27, 2020 50.70 50.70 49.90 49.93 8,680 +2.16(+4.52%)
Apr 24, 2020 47.48 47.77 47.43 47.77 1,500 +0.89(+1.90%)
Apr 23, 2020 46.89 47.43 46.85 46.88 3,505 +0.15(+0.32%)
Apr 22, 2020 46.86 46.86 46.73 46.73 1,505 +1.23(+2.70%)
Apr 21, 2020 46.14 46.61 45.50 45.50 5,944 -0.30(-0.66%)
Apr 20, 2020 47.44 47.44 45.80 45.80 4,140 +0.54(+1.19%)
Apr 17, 2020 46.69 46.69 45.15 45.26 5,300 -0.60(-1.31%)
Apr 16, 2020 45.65 45.90 45.18 45.86 3,694 +0.46(+1.01%)
Apr 15, 2020 44.48 46.02 44.48 45.40 7,802 -0.07(-0.15%)
Apr 14, 2020 46.35 46.55 45.32 45.47 20,527 +1.27(+2.87%)
Apr 13, 2020 43.17 45.00 43.16 44.20 11,248 -1.12(-2.47%)
Apr 09, 2020 43.89 45.66 43.88 45.32 6,900 +1.36(+3.09%)
Apr 08, 2020 42.76 44.86 42.76 43.96 16,688 -1.32(-2.92%)
Apr 07, 2020 46.22 47.09 44.88 45.28 15,225 +0.04(+0.09%)
Apr 06, 2020 44.80 45.45 44.80 45.24 27,967 +0.76(+1.71%)
Apr 03, 2020 44.13 44.53 44.13 44.48 11,300 -1.42(-3.09%)
Apr 02, 2020 46.08 46.22 45.90 45.90 5,231 -0.11(-0.24%)
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.