Historical Prices

Date Open High Low Close Volume Change (%)
Jun 19, 2020 55.59 55.59 55.59 0 -0.43(-0.76%)
Jun 18, 2020 55.86 56.19 55.86 56.02 47,784 -0.20(-0.36%)
Jun 17, 2020 56.56 56.58 56.22 56.22 115,479 +0.10(+0.17%)
Jun 16, 2020 56.77 56.77 55.74 56.12 32,458 +0.76(+1.38%)
Jun 15, 2020 55.05 55.63 55.05 55.36 2,336 -0.08(-0.15%)
Jun 12, 2020 55.90 55.95 54.65 55.44 19,100 +0.98(+1.80%)
Jun 11, 2020 56.00 56.06 54.40 54.46 23,156 -3.11(-5.40%)
Jun 10, 2020 57.53 57.82 57.36 57.57 121,718 -0.09(-0.16%)
Jun 09, 2020 57.54 57.84 57.52 57.66 34,283 -0.77(-1.31%)
Jun 08, 2020 57.94 58.43 57.75 58.43 7,240 +0.72(+1.25%)
Jun 05, 2020 57.98 57.98 57.62 57.71 5,600 +1.21(+2.15%)
Jun 04, 2020 56.68 56.82 56.49 56.49 8,048 -0.46(-0.80%)
Jun 03, 2020 56.47 56.95 56.47 56.95 5,911 +1.03(+1.84%)
Jun 02, 2020 55.67 55.94 55.62 55.92 6,116 +0.59(+1.06%)
Jun 01, 2020 54.68 55.34 54.68 55.34 5,554 +1.01(+1.85%)
May 29, 2020 54.12 54.33 53.74 54.33 1,800 +0.15(+0.27%)
May 28, 2020 54.39 54.70 54.19 54.19 8,550 +0.21(+0.39%)
May 27, 2020 53.70 53.98 53.46 53.98 8,166 +0.53(+0.99%)
May 26, 2020 53.59 53.84 53.27 53.45 17,298 +1.47(+2.82%)
May 22, 2020 51.76 52.00 51.76 51.98 7,300 -0.16(-0.31%)
May 21, 2020 52.51 52.54 52.05 52.14 12,606 -0.53(-1.01%)
May 20, 2020 52.59 52.84 52.54 52.68 11,693 +0.88(+1.69%)
May 19, 2020 52.06 52.28 51.80 51.80 28,381 -0.55(-1.06%)
May 18, 2020 51.77 52.49 51.77 52.36 10,865 +1.91(+3.79%)
May 15, 2020 50.18 50.48 50.18 50.44 3,500 -0.13(-0.25%)
May 14, 2020 49.63 50.57 49.41 50.57 3,731 -0.11(-0.22%)
May 13, 2020 51.37 51.37 50.41 50.68 27,918 -0.50(-0.97%)
May 12, 2020 51.78 51.92 51.14 51.18 4,566 -0.63(-1.22%)
May 11, 2020 51.57 51.91 51.57 51.81 11,381 +0.03(+0.06%)
May 08, 2020 51.50 51.83 51.50 51.78 14,600 +0.93(+1.83%)
May 07, 2020 50.84 51.13 50.83 50.85 3,766 +0.54(+1.08%)
May 06, 2020 50.99 50.99 50.24 50.31 12,178 -0.40(-0.79%)
May 05, 2020 51.04 51.14 50.64 50.71 38,297 +0.30(+0.60%)
May 04, 2020 50.06 50.41 50.06 50.41 1,321 +0.12(+0.24%)
May 01, 2020 50.15 50.32 50.14 50.29 4,500 -1.36(-2.63%)
Apr 30, 2020 51.85 52.02 51.44 51.65 9,243 -1.05(-1.99%)
Apr 29, 2020 52.52 52.88 52.52 52.69 10,559 +1.05(+2.04%)
Apr 28, 2020 52.13 52.13 51.63 51.64 31,179 +0.37(+0.73%)
Apr 27, 2020 50.85 51.34 50.85 51.27 77,156 +0.80(+1.58%)
Apr 24, 2020 50.02 50.60 49.97 50.47 9,500 +0.44(+0.88%)
Apr 23, 2020 50.29 50.70 50.03 50.03 4,875 -0.02(-0.05%)
Apr 22, 2020 50.04 50.15 49.88 50.05 5,025 +0.97(+1.97%)
Apr 21, 2020 49.34 49.42 49.01 49.08 28,670 -1.05(-2.09%)
Apr 20, 2020 50.37 50.84 50.10 50.13 17,201 -0.89(-1.74%)
Apr 17, 2020 50.83 51.11 50.49 51.02 17,100 +1.15(+2.31%)
Apr 16, 2020 50.02 50.02 49.45 49.87 18,509 +0.15(+0.29%)
Apr 15, 2020 49.88 50.05 49.67 49.72 5,805 -1.40(-2.74%)
Apr 14, 2020 51.15 51.19 51.04 51.12 1,951 +0.90(+1.79%)
Apr 13, 2020 50.47 50.47 49.82 50.22 5,553 -0.39(-0.77%)
Apr 09, 2020 50.23 50.90 50.23 50.61 9,000 +1.08(+2.18%)
Apr 08, 2020 49.18 49.66 48.85 49.53 103,608 +0.66(+1.35%)
Apr 07, 2020 50.24 50.24 48.83 48.87 20,054 +0.44(+0.91%)
Apr 06, 2020 47.44 48.45 47.44 48.43 4,188 +2.51(+5.47%)
Apr 03, 2020 46.33 46.48 45.59 45.92 4,700 -0.97(-2.08%)
Apr 02, 2020 45.99 46.93 45.99 46.89 3,671 +0.96(+2.10%)
Apr 01, 2020 46.38 46.68 45.93 45.93 5,211 -1.91(-4.00%)
Mar 31, 2020 47.73 48.35 47.58 47.84 8,207 -0.53(-1.09%)
Mar 30, 2020 47.62 48.37 47.33 48.37 12,716 +1.22(+2.59%)
Mar 27, 2020 46.88 47.68 46.79 47.15 10,000 -1.25(-2.59%)
Mar 26, 2020 46.84 48.41 46.84 48.40 15,866 +2.21(+4.79%)
Mar 25, 2020 45.02 47.05 44.91 46.19 7,831 +1.28(+2.85%)
Mar 24, 2020 44.36 45.17 44.11 44.91 38,427 +3.21(+7.70%)
Mar 23, 2020 42.75 42.75 41.51 41.70 12,259 -1.10(-2.58%)
Mar 20, 2020 44.36 44.78 42.80 42.80 36,500 -0.62(-1.43%)
Mar 19, 2020 43.14 44.24 42.63 43.42 33,198 +0.17(+0.39%)
Mar 18, 2020 42.91 43.89 42.11 43.26 8,326 -2.43(-5.33%)
Mar 17, 2020 44.34 45.69 43.70 45.69 51,036 +2.51(+5.81%)
Mar 16, 2020 43.47 45.08 43.03 43.18 64,967 -5.56(-11.41%)
Mar 13, 2020 48.87 48.87 46.09 48.74 26,300 +2.88(+6.28%)
Mar 12, 2020 46.67 47.50 45.16 45.86 48,173 -5.46(-10.64%)
Mar 11, 2020 52.45 52.49 51.00 51.32 23,905 -2.41(-4.49%)
Mar 10, 2020 53.93 53.93 52.27 53.73 130,651 +1.48(+2.84%)
Mar 09, 2020 52.28 53.45 51.99 52.25 66,447 -3.87(-6.90%)
Mar 06, 2020 55.89 56.19 55.50 56.12 41,100 -0.73(-1.28%)
Mar 05, 2020 57.04 57.47 56.59 56.85 18,957 -1.39(-2.38%)
Mar 04, 2020 57.37 58.24 57.24 58.24 32,663 +1.79(+3.18%)
Mar 03, 2020 57.26 59.66 56.28 56.44 35,347 -0.64(-1.12%)
Mar 02, 2020 55.94 57.13 55.70 57.09 8,221 +1.37(+2.46%)
Feb 28, 2020 55.09 55.71 54.80 55.71 116,900 -0.81(-1.43%)
Feb 27, 2020 57.08 57.90 56.51 56.52 64,236 -1.77(-3.03%)
Feb 26, 2020 58.83 59.02 58.25 58.29 15,958 -0.16(-0.28%)
Feb 25, 2020 59.55 59.55 58.26 58.45 194,428 -0.85(-1.44%)
Feb 24, 2020 59.63 59.63 59.30 59.30 6,016 -2.09(-3.41%)
Feb 21, 2020 61.37 61.54 61.34 61.40 3,800 -0.36(-0.59%)
Feb 20, 2020 61.88 61.95 61.57 61.76 1,923 -0.50(-0.81%)
Feb 19, 2020 62.30 62.37 62.26 62.26 5,112 +0.20(+0.33%)
Feb 18, 2020 62.18 62.18 62.04 62.06 2,155 -0.38(-0.60%)
Feb 14, 2020 62.46 62.46 62.34 62.44 4,600 -0.03(-0.04%)
Feb 13, 2020 62.35 62.62 62.35 62.46 2,773 -0.34(-0.54%)
Feb 12, 2020 62.69 62.80 62.69 62.80 14,210 +0.29(+0.47%)
Feb 11, 2020 62.57 62.62 62.49 62.51 4,562 +0.31(+0.49%)
Feb 10, 2020 62.08 62.20 62.06 62.20 2,477 +0.16(+0.26%)
Feb 07, 2020 62.16 62.20 62.04 62.04 22,100 -0.54(-0.87%)
Feb 06, 2020 62.58 62.64 62.56 62.59 8,365 +0.17(+0.27%)
Feb 05, 2020 62.37 62.46 62.24 62.42 3,533 +0.75(+1.22%)
Feb 04, 2020 61.84 61.90 61.67 61.67 5,526 +0.73(+1.19%)
Feb 03, 2020 60.97 61.14 60.90 60.94 4,662 +0.24(+0.39%)
Jan 31, 2020 61.20 61.20 60.65 60.71 7,500 -1.12(-1.82%)
Jan 30, 2020 61.35 61.83 61.24 61.83 3,701 -0.06(-0.10%)
Jan 29, 2020 61.94 62.02 61.89 61.89 4,905 -0.13(-0.20%)
Jan 28, 2020 61.72 62.02 61.72 62.02 8,159 +0.43(+0.70%)
Jan 27, 2020 61.43 61.74 61.43 61.59 4,182 -1.14(-1.82%)
Jan 24, 2020 63.13 63.13 62.57 62.73 4,000 -0.26(-0.42%)
Jan 23, 2020 62.65 63.00 62.60 62.99 4,742 -0.01(-0.01%)
Jan 22, 2020 63.11 63.15 63.00 63.00 7,023 +0.19(+0.30%)
Jan 21, 2020 62.86 62.96 62.81 62.81 12,469 -0.44(-0.70%)
Jan 17, 2020 63.17 63.25 63.14 63.25 3,500 +0.17(+0.27%)
Jan 16, 2020 62.91 63.08 62.91 63.08 18,610 +0.37(+0.59%)
Jan 15, 2020 62.62 62.83 62.62 62.71 7,752 +0.02(+0.03%)
Jan 14, 2020 62.53 62.75 62.53 62.69 13,338 +0.04(+0.07%)
Jan 13, 2020 62.38 62.65 62.38 62.65 8,049 +0.47(+0.76%)
Jan 10, 2020 62.31 62.44 62.16 62.18 56,400 -0.08(-0.14%)
Jan 09, 2020 62.22 62.26 62.16 62.26 6,979 +0.17(+0.28%)
Jan 08, 2020 61.97 62.23 61.97 62.09 15,409 +0.15(+0.25%)
Jan 07, 2020 62.03 62.15 61.94 61.94 8,839 -0.11(-0.19%)
Jan 06, 2020 61.72 62.09 61.72 62.05 17,044 +0.13(+0.21%)
Jan 03, 2020 62.02 62.21 61.91 61.93 57,400 -0.61(-0.97%)
Jan 02, 2020 62.42 62.53 62.37 62.53 12,523 +0.32(+0.51%)
Dec 31, 2019 62.08 62.22 62.00 62.22 4,500 +0.15(+0.24%)
Dec 30, 2019 62.43 62.43 62.07 62.07 11,239 -0.33(-0.53%)
Dec 27, 2019 62.55 62.55 62.39 62.40 4,800 +0.13(+0.21%)
Dec 26, 2019 62.22 62.29 62.22 62.27 2,911 +0.20(+0.32%)
Dec 24, 2019 62.07 62.07 62.07 62.07 100 -0.08(-0.12%)
Dec 23, 2019 62.15 62.18 62.10 62.15 7,044 -0.67(-1.06%)
Dec 20, 2019 62.72 62.83 62.72 62.82 7,700 +0.27(+0.43%)
Dec 19, 2019 62.44 62.59 62.44 62.55 89,159 +0.08(+0.12%)
Dec 18, 2019 62.55 62.55 62.42 62.47 118,955 -0.17(-0.27%)
Dec 17, 2019 62.66 62.72 62.64 62.64 3,156 -0.02(-0.04%)
Dec 16, 2019 62.61 62.75 62.61 62.66 7,524 +0.52(+0.83%)
Dec 13, 2019 62.13 62.25 62.12 62.15 2,100 +0.05(+0.08%)
Dec 12, 2019 61.56 62.10 61.56 62.10 5,636 +0.44(+0.71%)
Dec 11, 2019 61.50 61.68 61.49 61.66 3,915 +0.34(+0.56%)
Dec 10, 2019 61.32 61.43 61.24 61.32 5,476 -0.02(-0.04%)
Dec 09, 2019 61.47 61.50 61.34 61.34 5,383 -0.22(-0.36%)
Dec 06, 2019 61.54 61.64 61.54 61.57 8,200 +0.48(+0.79%)
Dec 05, 2019 61.14 61.14 60.94 61.08 4,127 -0.00(-0.00%)
Dec 04, 2019 60.92 61.11 60.92 61.08 2,854 +0.46(+0.76%)
Dec 03, 2019 60.46 60.63 60.46 60.62 5,102 -0.23(-0.37%)
Dec 02, 2019 61.03 61.03 60.74 60.85 3,533 -0.33(-0.55%)
Nov 29, 2019 61.24 61.29 61.18 61.18 900 -0.52(-0.84%)
Nov 27, 2019 61.58 61.70 61.58 61.70 4,100 +0.18(+0.29%)
Nov 26, 2019 61.39 61.53 61.38 61.53 17,154 +0.08(+0.13%)
Nov 25, 2019 61.43 61.45 61.35 61.45 4,026 +0.43(+0.70%)
Nov 22, 2019 60.93 61.05 60.93 61.02 8,600 +0.03(+0.05%)
Nov 21, 2019 61.00 61.02 60.89 60.99 2,940 -0.16(-0.27%)
Nov 20, 2019 61.27 61.30 61.02 61.15 3,694 -0.30(-0.48%)
Nov 19, 2019 61.66 61.66 61.44 61.45 5,336 -0.05(-0.08%)
Nov 18, 2019 61.51 61.56 61.48 61.50 4,278 +0.05(+0.09%)
Nov 15, 2019 61.30 61.44 61.30 61.44 2,800 +0.34(+0.56%)
Nov 14, 2019 60.85 61.10 60.85 61.10 8,046 +0.03(+0.04%)
Nov 13, 2019 61.01 61.08 61.01 61.07 1,354 -0.17(-0.27%)
Nov 12, 2019 61.29 61.31 61.19 61.24 3,689 -0.02(-0.03%)
Nov 11, 2019 61.06 61.31 61.06 61.26 3,498 -0.08(-0.13%)
Nov 08, 2019 61.23 61.34 61.23 61.34 2,200 -0.10(-0.16%)
Nov 07, 2019 61.59 61.61 61.44 61.44 7,601 +0.25(+0.41%)
Nov 06, 2019 61.23 61.26 61.15 61.19 2,536 -0.05(-0.09%)
Nov 05, 2019 61.26 61.29 61.16 61.25 4,432 -0.00(-0.00%)
Nov 04, 2019 61.40 61.40 61.18 61.25 3,514 +0.18(+0.29%)
Nov 01, 2019 61.11 61.11 61.02 61.07 3,500 +0.55(+0.91%)
Oct 31, 2019 60.65 60.65 60.38 60.52 3,725 -0.33(-0.54%)
Oct 30, 2019 60.57 60.85 60.50 60.85 4,836 +0.20(+0.34%)
Oct 29, 2019 60.42 60.70 60.42 60.64 4,806 -0.01(-0.02%)
Oct 28, 2019 60.55 60.72 60.55 60.66 6,776 +0.20(+0.33%)
Oct 25, 2019 60.20 60.48 60.20 60.46 7,100 +0.06(+0.09%)
Oct 24, 2019 60.37 60.40 60.32 60.40 9,746 +0.08(+0.14%)
Oct 23, 2019 60.25 60.33 60.22 60.32 3,609 +0.20(+0.34%)
Oct 22, 2019 60.24 60.24 60.08 60.11 1,865 -0.07(-0.12%)
Oct 21, 2019 60.19 60.20 60.12 60.18 5,316 +0.34(+0.56%)
Oct 18, 2019 59.74 59.89 59.70 59.85 8,600 -0.03(-0.04%)
Oct 17, 2019 60.01 60.01 59.81 59.87 10,044 +0.12(+0.20%)
Oct 16, 2019 59.65 59.81 59.62 59.75 5,349 -0.04(-0.06%)
Oct 15, 2019 59.80 59.87 59.78 59.79 3,323 +0.56(+0.94%)
Oct 14, 2019 59.29 59.33 59.22 59.23 15,156 -0.25(-0.42%)
Oct 11, 2019 59.46 59.78 59.46 59.48 5,600 +0.77(+1.31%)
Oct 10, 2019 58.40 58.71 58.40 58.71 3,310 +0.21(+0.37%)
Oct 09, 2019 58.44 58.53 58.35 58.50 2,147 +0.40(+0.69%)
Oct 08, 2019 58.41 58.41 58.10 58.10 7,383 -0.57(-0.97%)
Oct 07, 2019 58.66 58.84 58.65 58.67 3,909 -0.11(-0.18%)
Oct 04, 2019 58.26 58.77 58.26 58.77 3,900 +0.55(+0.94%)
Oct 03, 2019 58.03 58.23 57.76 58.23 1,343 +0.32(+0.55%)
Oct 02, 2019 58.20 58.33 57.80 57.91 20,168 -0.91(-1.55%)
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.