Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.88 54.03 52.73 53.89 35,014,652 +1.41(+2.68%)
Jun 29, 2020 51.77 52.56 51.13 52.49 24,586,908 +0.69(+1.34%)
Jun 26, 2020 52.69 52.90 51.41 51.79 42,715,988 -0.91(-1.73%)
Jun 25, 2020 53.13 53.23 51.78 52.70 24,311,236 -0.52(-0.98%)
Jun 24, 2020 53.72 53.88 52.85 53.23 30,822,210 -0.75(-1.39%)
Jun 23, 2020 54.22 54.47 53.92 53.97 25,314,266 -0.15(-0.28%)
Jun 22, 2020 53.80 54.53 52.99 54.13 25,356,144 +0.42(+0.79%)
Jun 19, 2020 54.63 54.85 53.24 53.70 66,969,544 -0.41(-0.77%)
Jun 18, 2020 54.36 54.51 53.43 54.12 27,635,452 -0.37(-0.68%)
Jun 17, 2020 54.71 55.20 54.10 54.49 22,702,978 +0.08(+0.15%)
Jun 16, 2020 55.39 55.53 53.59 54.41 25,774,526 +0.27(+0.50%)
Jun 15, 2020 53.44 54.37 52.77 54.14 32,895,690 +0.69(+1.30%)
Jun 12, 2020 54.15 54.91 52.35 53.44 33,770,580 -0.33(-0.62%)
Jun 11, 2020 56.66 57.02 53.61 53.78 29,960,976 -3.76(-6.53%)
Jun 10, 2020 56.56 57.91 56.52 57.53 23,715,278 +0.75(+1.32%)
Jun 09, 2020 56.74 57.39 56.66 56.78 26,189,236 -0.57(-0.99%)
Jun 08, 2020 57.62 57.78 56.69 57.35 23,916,912 -0.60(-1.04%)
Jun 05, 2020 57.07 58.65 56.89 57.96 29,766,586 +1.23(+2.18%)
Jun 04, 2020 55.61 57.17 55.25 56.72 24,431,398 +0.94(+1.68%)
Jun 03, 2020 56.25 56.33 55.42 55.78 18,574,398 -0.17(-0.31%)
Jun 02, 2020 55.58 56.00 54.79 55.96 22,974,818 +0.23(+0.42%)
Jun 01, 2020 56.29 56.44 55.54 55.72 15,900,935 -0.96(-1.70%)
May 29, 2020 55.76 57.34 55.51 56.69 37,074,404 +1.11(+1.99%)
May 28, 2020 56.75 57.15 55.39 55.58 19,157,328 -1.68(-2.93%)
May 27, 2020 56.14 57.28 55.01 57.25 22,072,722 +1.10(+1.96%)
May 26, 2020 57.36 57.78 55.96 56.15 23,237,604 +0.08(+0.14%)
May 22, 2020 55.83 56.14 55.33 56.08 15,656,516 +0.25(+0.44%)
May 21, 2020 56.84 57.47 55.69 55.83 23,296,394 -1.01(-1.78%)
May 20, 2020 55.09 57.19 54.97 56.84 33,950,564 +2.53(+4.66%)
May 19, 2020 54.16 55.64 53.91 54.31 24,272,054 +0.33(+0.62%)
May 18, 2020 53.81 54.30 53.47 53.97 22,692,002 +1.48(+2.81%)
May 15, 2020 51.70 52.58 51.31 52.50 23,727,564 -0.72(-1.35%)
May 14, 2020 51.63 53.28 50.53 53.22 23,940,814 +1.21(+2.32%)
May 13, 2020 52.65 53.35 51.25 52.01 23,377,346 -0.59(-1.11%)
May 12, 2020 54.24 54.62 52.48 52.60 18,582,564 -1.57(-2.89%)
May 11, 2020 53.81 54.80 53.79 54.16 20,728,068 +0.41(+0.77%)
May 08, 2020 53.75 53.85 53.19 53.75 22,637,170 +0.45(+0.85%)
May 07, 2020 53.98 54.14 53.07 53.30 16,348,339 -0.01(-0.02%)
May 06, 2020 53.18 54.00 53.09 53.31 19,813,226 +0.68(+1.30%)
May 05, 2020 52.66 53.12 52.27 52.62 19,257,976 +0.68(+1.31%)
May 04, 2020 51.16 52.01 50.44 51.94 21,162,138 +0.47(+0.90%)
May 01, 2020 52.69 53.13 51.33 51.48 23,662,426 -2.25(-4.18%)
Apr 30, 2020 54.97 55.12 53.52 53.73 29,331,208 -1.63(-2.94%)
Apr 29, 2020 53.24 55.56 53.13 55.36 33,983,864 +2.73(+5.19%)
Apr 28, 2020 53.73 53.94 52.18 52.62 32,114,494 -0.64(-1.21%)
Apr 27, 2020 53.49 53.59 52.29 53.27 28,913,126 +0.19(+0.35%)
Apr 24, 2020 50.34 53.21 50.25 53.08 56,067,472 +0.20(+0.37%)
Apr 23, 2020 53.45 53.83 52.68 52.88 38,969,896 -0.95(-1.76%)
Apr 22, 2020 52.19 54.19 51.78 53.83 26,155,014 +3.35(+6.64%)
Apr 21, 2020 52.05 52.49 50.10 50.48 28,182,934 -2.53(-4.77%)
Apr 20, 2020 53.10 53.78 52.75 53.01 29,486,010 -1.06(-1.96%)
Apr 17, 2020 55.55 55.65 53.59 54.07 30,573,996 -0.39(-0.71%)
Apr 16, 2020 53.39 54.60 52.68 54.45 27,246,368 +1.72(+3.26%)
Apr 15, 2020 53.30 53.59 52.29 52.73 25,493,494 -1.60(-2.95%)
Apr 14, 2020 53.78 54.55 53.30 54.33 28,658,120 +1.76(+3.34%)
Apr 13, 2020 50.67 52.64 50.67 52.58 25,948,796 +1.40(+2.73%)
Apr 09, 2020 53.17 53.49 50.21 51.18 45,232,448 -1.65(-3.12%)
Apr 08, 2020 52.84 53.30 51.87 52.83 29,820,986 +0.52(+0.99%)
Apr 07, 2020 53.85 55.08 52.14 52.31 46,225,224 -0.03(-0.05%)
Apr 06, 2020 50.72 52.64 50.27 52.34 36,081,016 +3.85(+7.94%)
Apr 03, 2020 48.23 49.38 47.23 48.49 26,689,280 -0.20(-0.40%)
Apr 02, 2020 45.94 48.87 45.88 48.68 31,041,308 +2.21(+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.