Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 53.58 54.15 53.14 54.01 2,562,587 +0.80(+1.51%)
Jun 29, 2020 52.39 53.54 52.33 53.21 2,385,931 +1.00(+1.91%)
Jun 26, 2020 53.71 54.04 52.06 52.21 3,158,881 -1.35(-2.52%)
Jun 25, 2020 52.96 53.77 52.63 53.56 2,196,328 +0.52(+0.97%)
Jun 24, 2020 54.16 54.16 52.55 53.04 2,850,960 -1.18(-2.17%)
Jun 23, 2020 54.80 55.15 54.16 54.22 3,518,162 -0.31(-0.57%)
Jun 22, 2020 55.26 55.34 54.25 54.53 4,059,939 -0.88(-1.59%)
Jun 19, 2020 55.76 56.04 55.02 55.41 7,865,279 +0.02(+0.04%)
Jun 18, 2020 54.74 55.45 54.61 55.39 3,751,219 +0.55(+1.00%)
Jun 17, 2020 54.65 55.31 54.61 54.84 4,691,227 +0.33(+0.60%)
Jun 16, 2020 53.97 54.82 53.68 54.52 3,256,759 +0.97(+1.82%)
Jun 15, 2020 51.73 53.58 51.28 53.54 3,849,987 +1.55(+2.99%)
Jun 12, 2020 52.55 52.77 51.56 51.99 3,263,215 -0.15(-0.28%)
Jun 11, 2020 53.58 53.94 52.13 52.14 2,740,097 -2.25(-4.13%)
Jun 10, 2020 54.29 54.74 54.08 54.38 2,478,902 +0.26(+0.48%)
Jun 09, 2020 54.78 54.87 53.97 54.12 2,123,482 -0.79(-1.44%)
Jun 08, 2020 53.35 55.20 53.27 54.92 3,344,939 +1.27(+2.36%)
Jun 05, 2020 53.04 54.15 52.68 53.65 3,018,831 +0.74(+1.41%)
Jun 04, 2020 53.32 53.58 52.55 52.90 1,858,716 -0.59(-1.10%)
Jun 03, 2020 54.92 54.96 53.45 53.49 3,341,496 -1.13(-2.07%)
Jun 02, 2020 53.94 54.67 53.33 54.62 3,078,025 +0.57(+1.06%)
Jun 01, 2020 53.58 54.25 53.12 54.05 2,162,304 +0.65(+1.22%)
May 29, 2020 53.04 53.67 52.42 53.40 3,604,960 +0.35(+0.66%)
May 28, 2020 52.76 53.39 52.54 53.05 4,076,933 +0.66(+1.25%)
May 27, 2020 50.44 52.39 50.23 52.39 2,955,533 +2.02(+4.01%)
May 26, 2020 50.52 50.92 50.22 50.37 2,442,003 +0.02(+0.05%)
May 22, 2020 49.68 50.40 49.40 50.35 1,649,937 +0.58(+1.17%)
May 21, 2020 50.59 50.66 49.24 49.76 2,741,043 -0.90(-1.78%)
May 20, 2020 50.54 50.91 49.86 50.66 2,515,266 +0.04(+0.08%)
May 19, 2020 51.66 51.77 50.53 50.62 2,714,249 -1.07(-2.07%)
May 18, 2020 52.26 52.32 51.03 51.69 3,904,420 -0.26(-0.50%)
May 15, 2020 51.60 52.67 51.49 51.95 4,848,316 +0.34(+0.66%)
May 14, 2020 52.23 52.66 50.95 51.61 2,594,732 -0.42(-0.81%)
May 13, 2020 51.55 52.68 51.55 52.03 1,936,000 +0.52(+1.01%)
May 12, 2020 51.54 52.26 51.50 51.52 1,674,743 +0.22(+0.43%)
May 11, 2020 51.65 52.21 51.19 51.30 2,075,263 -0.34(-0.66%)
May 08, 2020 51.26 51.76 50.89 51.64 1,680,644 +0.80(+1.58%)
May 07, 2020 52.26 52.44 50.69 50.83 2,005,749 -1.14(-2.18%)
May 06, 2020 51.33 52.20 50.98 51.97 2,211,082 +0.69(+1.34%)
May 05, 2020 51.56 52.05 51.20 51.28 2,181,548 -0.35(-0.68%)
May 04, 2020 52.60 52.79 51.51 51.63 1,881,758 -0.96(-1.83%)
May 01, 2020 52.87 53.40 52.37 52.59 2,406,523 -0.52(-0.98%)
Apr 30, 2020 53.93 55.05 52.24 53.11 4,801,027 +0.49(+0.92%)
Apr 29, 2020 52.80 53.70 52.59 52.63 2,763,922 -0.70(-1.31%)
Apr 28, 2020 52.97 53.69 52.72 53.32 2,649,306 +0.54(+1.01%)
Apr 27, 2020 52.53 53.13 51.91 52.79 2,588,144 +0.81(+1.56%)
Apr 24, 2020 52.64 52.64 51.28 51.98 2,323,403 -0.32(-0.62%)
Apr 23, 2020 52.00 52.65 51.97 52.30 1,987,063 -0.15(-0.28%)
Apr 22, 2020 53.41 53.54 52.45 52.45 1,732,012 -0.68(-1.28%)
Apr 21, 2020 53.40 53.71 52.33 53.13 2,977,701 -0.59(-1.10%)
Apr 20, 2020 52.79 54.45 52.51 53.72 2,954,282 +1.00(+1.89%)
Apr 17, 2020 52.20 52.75 51.46 52.72 2,947,910 +0.72(+1.39%)
Apr 16, 2020 51.46 52.24 50.87 52.00 3,158,705 +0.96(+1.87%)
Apr 15, 2020 51.59 51.59 50.68 51.04 2,155,895 -0.54(-1.05%)
Apr 14, 2020 51.80 52.21 51.10 51.59 3,081,548 +0.66(+1.31%)
Apr 13, 2020 50.63 51.09 49.63 50.92 1,968,943 +0.05(+0.10%)
Apr 09, 2020 49.45 51.90 49.45 50.87 3,228,840 +1.04(+2.08%)
Apr 08, 2020 50.76 50.95 49.46 49.84 3,246,590 -0.88(-1.74%)
Apr 07, 2020 51.73 52.73 50.29 50.72 3,101,658 -0.78(-1.51%)
Apr 06, 2020 52.35 52.35 50.17 51.50 3,887,147 -0.06(-0.11%)
Apr 03, 2020 49.20 51.85 49.20 51.56 1,970,823 +1.83(+3.69%)
Apr 02, 2020 48.88 50.26 48.36 49.72 2,647,938 +0.19(+0.38%)
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.