Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.34 53.47 52.19 53.34 35,381,196 +1.39(+2.68%)
Jun 29, 2020 51.23 52.02 50.60 51.94 24,844,292 +0.69(+1.34%)
Jun 26, 2020 52.14 52.35 50.87 51.26 43,163,152 -0.90(-1.73%)
Jun 25, 2020 52.58 52.68 51.24 52.16 24,565,732 -0.52(-0.98%)
Jun 24, 2020 53.17 53.32 52.30 52.68 31,144,866 -0.74(-1.39%)
Jun 23, 2020 53.66 53.91 53.36 53.42 25,579,264 -0.15(-0.28%)
Jun 22, 2020 53.25 53.97 52.44 53.57 25,621,580 +0.42(+0.79%)
Jun 19, 2020 54.07 54.28 52.68 53.15 67,670,600 -0.41(-0.77%)
Jun 18, 2020 53.80 53.94 52.88 53.56 27,924,748 -0.37(-0.68%)
Jun 17, 2020 54.15 54.63 53.54 53.92 22,940,640 +0.08(+0.15%)
Jun 16, 2020 54.81 54.96 53.03 53.84 26,044,340 +0.27(+0.50%)
Jun 15, 2020 52.89 53.81 52.22 53.58 33,240,052 +0.69(+1.30%)
Jun 12, 2020 53.58 54.34 51.81 52.89 34,124,100 -0.33(-0.62%)
Jun 11, 2020 56.07 56.43 53.06 53.22 30,274,616 -3.72(-6.53%)
Jun 10, 2020 55.97 57.31 55.94 56.94 23,963,536 +0.74(+1.32%)
Jun 09, 2020 56.15 56.79 56.07 56.20 26,463,392 -0.56(-0.99%)
Jun 08, 2020 57.03 57.19 56.11 56.76 24,167,282 -0.60(-1.04%)
Jun 05, 2020 56.48 58.04 56.30 57.36 30,078,190 +1.22(+2.18%)
Jun 04, 2020 55.04 56.58 54.68 56.13 24,687,154 +0.93(+1.68%)
Jun 03, 2020 55.67 55.75 54.85 55.21 18,768,840 -0.17(-0.31%)
Jun 02, 2020 55.00 55.42 54.23 55.38 23,215,324 +0.23(+0.42%)
Jun 01, 2020 55.71 55.86 54.97 55.14 16,067,391 -0.95(-1.70%)
May 29, 2020 55.18 56.75 54.93 56.10 37,462,508 +1.10(+1.99%)
May 28, 2020 56.16 56.56 54.81 55.00 19,357,872 -1.66(-2.93%)
May 27, 2020 55.55 56.69 54.44 56.66 22,303,786 +1.09(+1.96%)
May 26, 2020 56.77 57.18 55.38 55.57 23,480,862 +0.08(+0.14%)
May 22, 2020 55.25 55.55 54.75 55.50 15,820,413 +0.25(+0.44%)
May 21, 2020 56.25 56.87 55.11 55.25 23,540,266 -1.00(-1.77%)
May 20, 2020 54.52 56.60 54.40 56.25 34,305,968 +2.51(+4.66%)
May 19, 2020 53.60 55.06 53.35 53.75 24,526,140 +0.33(+0.62%)
May 18, 2020 53.25 53.74 52.92 53.42 22,929,550 +1.46(+2.81%)
May 15, 2020 51.17 52.03 50.78 51.95 23,975,952 -0.71(-1.35%)
May 14, 2020 51.10 52.73 50.01 52.67 24,191,434 +1.19(+2.32%)
May 13, 2020 52.10 52.80 50.72 51.47 23,622,066 -0.58(-1.11%)
May 12, 2020 53.68 54.06 51.94 52.05 18,777,090 -1.55(-2.89%)
May 11, 2020 53.25 54.24 53.23 53.60 20,945,056 +0.41(+0.77%)
May 08, 2020 53.19 53.29 52.64 53.19 22,874,142 +0.45(+0.84%)
May 07, 2020 53.42 53.58 52.52 52.75 16,519,478 -0.01(-0.02%)
May 06, 2020 52.63 53.44 52.54 52.76 20,020,638 +0.68(+1.30%)
May 05, 2020 52.11 52.57 51.72 52.08 19,459,574 +0.67(+1.31%)
May 04, 2020 50.63 51.48 49.92 51.40 21,383,670 +0.46(+0.90%)
May 01, 2020 52.15 52.58 50.80 50.94 23,910,130 -2.22(-4.18%)
Apr 30, 2020 54.40 54.55 52.96 53.17 29,638,256 -1.61(-2.94%)
Apr 29, 2020 52.69 54.99 52.58 54.78 34,339,616 +2.70(+5.19%)
Apr 28, 2020 53.18 53.38 51.64 52.08 32,450,678 -0.64(-1.21%)
Apr 27, 2020 52.94 53.04 51.75 52.72 29,215,794 +0.19(+0.35%)
Apr 24, 2020 49.82 52.65 49.73 52.53 56,654,400 +0.20(+0.37%)
Apr 23, 2020 52.89 53.27 52.13 52.34 39,377,840 -0.94(-1.76%)
Apr 22, 2020 51.65 53.63 51.24 53.27 26,428,812 +3.32(+6.64%)
Apr 21, 2020 51.51 51.95 49.58 49.96 28,477,960 -2.50(-4.77%)
Apr 20, 2020 52.55 53.22 52.20 52.46 29,794,678 -1.05(-1.95%)
Apr 17, 2020 54.98 55.07 53.03 53.51 30,894,052 -0.38(-0.71%)
Apr 16, 2020 52.84 54.04 52.13 53.89 27,531,590 +1.70(+3.26%)
Apr 15, 2020 52.75 53.04 51.75 52.18 25,760,366 -1.59(-2.95%)
Apr 14, 2020 53.22 53.98 52.75 53.77 28,958,120 +1.74(+3.34%)
Apr 13, 2020 50.15 52.10 50.15 52.03 26,220,434 +1.38(+2.73%)
Apr 09, 2020 52.62 52.94 49.69 50.65 45,705,952 -1.63(-3.12%)
Apr 08, 2020 52.29 52.75 51.33 52.28 30,133,158 +0.51(+0.99%)
Apr 07, 2020 53.29 54.51 51.60 51.77 46,709,120 -0.03(-0.05%)
Apr 06, 2020 50.20 52.10 49.75 51.79 36,458,720 +3.81(+7.94%)
Apr 03, 2020 47.73 48.87 46.74 47.98 26,968,670 -0.20(-0.40%)
Apr 02, 2020 45.47 48.36 45.40 48.18 31,366,256 +2.19(+4.76%)
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.