Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.54 51.95 50.99 51.54 2,426,224 +0.10(+0.19%)
Jun 29, 2020 51.13 51.60 50.52 51.45 1,470,847 +0.93(+1.84%)
Jun 26, 2020 51.17 51.76 50.07 50.52 4,765,284 -0.76(-1.48%)
Jun 25, 2020 51.38 51.69 50.37 51.27 3,532,700 -0.05(-0.10%)
Jun 24, 2020 51.37 51.79 50.40 51.33 3,720,076 -0.52(-1.01%)
Jun 23, 2020 52.56 52.62 51.05 51.85 2,377,644 -0.24(-0.47%)
Jun 22, 2020 51.60 52.60 50.94 52.09 2,379,057 +0.50(+0.96%)
Jun 19, 2020 53.47 53.73 51.58 51.60 6,119,284 -1.05(-2.00%)
Jun 18, 2020 51.79 52.79 51.23 52.65 2,738,130 +0.59(+1.14%)
Jun 17, 2020 52.35 52.42 51.25 52.06 1,680,844 -0.08(-0.15%)
Jun 16, 2020 52.75 53.05 51.48 52.13 3,914,358 +0.54(+1.04%)
Jun 15, 2020 51.08 52.32 50.15 51.60 2,551,330 -0.63(-1.22%)
Jun 12, 2020 53.69 54.06 52.01 52.23 2,913,901 -0.76(-1.43%)
Jun 11, 2020 53.90 54.24 52.45 52.99 2,004,439 -2.16(-3.91%)
Jun 10, 2020 55.23 55.83 54.65 55.14 1,720,820 -0.12(-0.22%)
Jun 09, 2020 55.63 55.86 54.35 55.26 3,927,245 -1.33(-2.35%)
Jun 08, 2020 54.78 56.86 54.39 56.59 2,313,171 +1.77(+3.24%)
Jun 05, 2020 54.81 55.92 54.46 54.82 2,714,096 +0.57(+1.04%)
Jun 04, 2020 55.53 55.55 53.64 54.26 2,026,312 -0.87(-1.58%)
Jun 03, 2020 54.93 55.66 54.81 55.13 2,901,832 +0.32(+0.59%)
Jun 02, 2020 54.89 55.14 54.44 54.80 2,944,143 +0.07(+0.13%)
Jun 01, 2020 53.64 54.82 53.36 54.73 2,265,631 +1.10(+2.06%)
May 29, 2020 53.77 54.32 53.12 53.63 3,408,638 -0.54(-1.00%)
May 28, 2020 53.75 54.49 53.38 54.17 6,973,834 +1.20(+2.26%)
May 27, 2020 52.93 53.33 52.09 52.97 2,160,197 +0.90(+1.74%)
May 26, 2020 53.07 53.38 51.64 52.07 8,975,959 -0.10(-0.18%)
May 22, 2020 51.46 52.17 51.14 52.16 3,034,680 +1.17(+2.30%)
May 21, 2020 51.54 51.72 50.67 50.99 4,929,031 -0.40(-0.78%)
May 20, 2020 50.89 51.88 50.77 51.39 3,871,466 +1.19(+2.37%)
May 19, 2020 50.52 51.03 49.87 50.20 2,808,377 -0.59(-1.16%)
May 18, 2020 50.10 51.13 50.00 50.78 1,791,067 +2.05(+4.21%)
May 15, 2020 48.26 49.00 47.20 48.73 7,074,843 -0.12(-0.25%)
May 14, 2020 48.11 48.98 47.20 48.85 2,745,536 +0.14(+0.28%)
May 13, 2020 48.13 48.83 47.61 48.71 2,961,123 +0.36(+0.75%)
May 12, 2020 48.20 50.60 47.27 48.35 4,768,491 +0.29(+0.61%)
May 11, 2020 49.15 49.15 47.68 48.06 2,665,411 -1.50(-3.03%)
May 08, 2020 49.05 49.57 48.15 49.56 4,545,544 +1.40(+2.92%)
May 07, 2020 46.75 49.78 46.54 48.15 3,895,939 +0.81(+1.71%)
May 06, 2020 49.59 49.59 47.09 47.34 3,343,640 -2.03(-4.12%)
May 05, 2020 48.84 50.19 48.84 49.38 3,169,046 +0.57(+1.17%)
May 04, 2020 48.17 48.90 47.52 48.81 2,568,434 +0.61(+1.27%)
May 01, 2020 49.71 49.96 48.02 48.20 1,402,484 -2.16(-4.30%)
Apr 30, 2020 50.85 51.07 49.19 50.36 2,686,064 -1.00(-1.95%)
Apr 29, 2020 52.77 53.27 51.16 51.36 2,531,176 -0.43(-0.83%)
Apr 28, 2020 52.52 53.25 51.32 51.79 1,927,491 +0.72(+1.40%)
Apr 27, 2020 50.77 51.69 50.53 51.08 1,002,126 +0.65(+1.28%)
Apr 24, 2020 49.94 50.49 48.63 50.43 1,690,105 +0.62(+1.25%)
Apr 23, 2020 51.52 52.00 49.65 49.81 1,979,939 -1.52(-2.96%)
Apr 22, 2020 51.04 52.05 50.42 51.33 1,372,985 +1.13(+2.25%)
Apr 21, 2020 50.08 50.63 48.91 50.20 1,945,773 -0.76(-1.49%)
Apr 20, 2020 53.19 53.30 50.89 50.96 1,557,824 -1.60(-3.05%)
Apr 17, 2020 52.71 53.01 51.75 52.56 1,561,204 +0.88(+1.70%)
Apr 16, 2020 52.04 52.21 50.78 51.68 1,874,334 -0.11(-0.22%)
Apr 15, 2020 53.14 53.27 51.69 51.79 1,589,709 -2.11(-3.92%)
Apr 14, 2020 53.59 54.08 52.37 53.90 1,857,221 +1.54(+2.95%)
Apr 13, 2020 53.51 53.51 51.53 52.36 2,014,036 -2.03(-3.72%)
Apr 09, 2020 52.89 55.76 52.73 54.39 3,730,484 +1.93(+3.68%)
Apr 08, 2020 49.39 52.92 48.03 52.46 1,969,609 +3.26(+6.62%)
Apr 07, 2020 51.10 51.58 49.10 49.20 2,422,949 -0.69(-1.38%)
Apr 06, 2020 46.30 50.28 46.22 49.89 1,791,726 +5.24(+11.74%)
Apr 03, 2020 45.64 47.71 43.68 44.65 3,875,396 -1.45(-3.14%)
Apr 02, 2020 43.92 46.73 43.65 46.09 2,829,030 +1.49(+3.34%)
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.