Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.85 55.35 54.76 55.14 36,000,068 -0.10(-0.18%)
Jun 29, 2020 55.07 55.35 54.75 55.24 26,216,294 +0.44(+0.81%)
Jun 26, 2020 55.47 55.52 54.72 54.80 35,631,656 -0.81(-1.45%)
Jun 25, 2020 54.88 55.66 54.63 55.60 29,094,534 +0.78(+1.42%)
Jun 24, 2020 55.61 55.74 54.66 54.83 37,565,284 -1.44(-2.56%)
Jun 23, 2020 56.61 56.72 56.20 56.27 23,068,260 +0.31(+0.55%)
Jun 22, 2020 55.67 56.03 55.45 55.96 22,897,312 +0.66(+1.20%)
Jun 19, 2020 56.20 56.22 55.21 55.30 35,622,384 -0.27(-0.49%)
Jun 18, 2020 55.41 55.76 55.31 55.57 22,116,610 -0.30(-0.54%)
Jun 17, 2020 56.09 56.18 55.70 55.87 28,963,386 +0.21(+0.37%)
Jun 16, 2020 56.08 56.18 55.04 55.66 40,875,236 +0.68(+1.24%)
Jun 15, 2020 53.74 55.12 53.57 54.98 33,887,016 +0.22(+0.41%)
Jun 12, 2020 55.26 55.39 53.99 54.76 64,561,548 +0.93(+1.73%)
Jun 11, 2020 55.36 55.54 53.71 53.83 61,237,576 -3.05(-5.36%)
Jun 10, 2020 57.20 57.37 56.66 56.87 30,778,150 -0.13(-0.22%)
Jun 09, 2020 56.76 57.19 56.67 57.00 33,783,340 -0.75(-1.30%)
Jun 08, 2020 57.32 57.76 56.98 57.75 33,187,108 +0.74(+1.30%)
Jun 05, 2020 57.15 57.45 56.90 57.01 34,938,072 +0.96(+1.72%)
Jun 04, 2020 55.93 56.38 55.89 56.04 29,320,652 -0.24(-0.43%)
Jun 03, 2020 55.67 56.44 55.65 56.28 33,331,690 +1.31(+2.39%)
Jun 02, 2020 54.79 55.08 54.71 54.97 35,447,444 +0.51(+0.93%)
Jun 01, 2020 53.71 54.48 53.67 54.46 33,804,276 +1.19(+2.23%)
May 29, 2020 53.38 53.41 52.71 53.27 53,300,712 -0.19(-0.35%)
May 28, 2020 53.43 54.06 53.43 53.46 45,486,512 +0.50(+0.94%)
May 27, 2020 52.98 53.00 52.41 52.96 37,754,084 +0.63(+1.21%)
May 26, 2020 52.42 52.62 52.29 52.33 52,259,000 +1.46(+2.86%)
May 22, 2020 50.76 50.91 50.54 50.87 30,801,436 -0.14(-0.28%)
May 21, 2020 51.44 51.58 50.86 51.01 30,847,756 -0.60(-1.16%)
May 20, 2020 51.52 51.86 51.41 51.61 36,751,272 +1.05(+2.08%)
May 19, 2020 50.89 51.12 50.55 50.56 35,223,044 -0.71(-1.38%)
May 18, 2020 50.52 51.38 50.49 51.26 44,780,336 +1.99(+4.04%)
May 15, 2020 49.16 49.47 48.95 49.27 38,159,948 +0.04(+0.09%)
May 14, 2020 48.55 49.29 48.24 49.23 46,143,880 -0.47(-0.95%)
May 13, 2020 50.39 50.40 49.45 49.70 35,735,464 -0.38(-0.77%)
May 12, 2020 50.88 50.93 50.08 50.08 66,327,868 -0.64(-1.27%)
May 11, 2020 50.47 50.87 50.39 50.73 34,450,320 -0.04(-0.09%)
May 08, 2020 50.54 50.78 50.46 50.77 22,889,542 +0.85(+1.70%)
May 07, 2020 49.91 50.16 49.68 49.92 34,289,572 +0.74(+1.51%)
May 06, 2020 49.89 49.92 49.18 49.18 25,296,698 -0.32(-0.65%)
May 05, 2020 49.78 49.96 49.42 49.50 26,263,042 +0.09(+0.18%)
May 04, 2020 49.06 49.42 48.86 49.41 26,232,664 -0.02(-0.04%)
May 01, 2020 49.78 49.85 49.23 49.43 35,923,700 -1.10(-2.17%)
Apr 30, 2020 50.91 50.99 50.25 50.53 58,420,236 -1.07(-2.08%)
Apr 29, 2020 51.40 51.78 51.28 51.60 39,091,312 +1.26(+2.50%)
Apr 28, 2020 50.99 51.00 50.31 50.34 39,312,472 +0.38(+0.75%)
Apr 27, 2020 49.65 50.08 49.57 49.97 34,466,616 +0.65(+1.32%)
Apr 24, 2020 49.12 49.36 48.74 49.32 34,083,988 +0.56(+1.15%)
Apr 23, 2020 49.00 49.71 48.64 48.75 38,885,028 -0.15(-0.31%)
Apr 22, 2020 48.91 49.01 48.69 48.90 32,166,940 +0.81(+1.69%)
Apr 21, 2020 48.32 48.69 47.94 48.09 39,782,600 -0.96(-1.95%)
Apr 20, 2020 49.18 49.81 49.04 49.05 28,074,734 -0.74(-1.49%)
Apr 17, 2020 49.66 49.85 49.23 49.79 40,532,440 +1.29(+2.65%)
Apr 16, 2020 48.66 48.73 48.04 48.50 41,740,508 +0.03(+0.06%)
Apr 15, 2020 48.64 48.86 48.34 48.48 33,763,408 -1.56(-3.12%)
Apr 14, 2020 49.95 50.41 49.85 50.04 41,327,888 +0.88(+1.78%)
Apr 13, 2020 49.49 49.57 48.79 49.16 37,419,756 -0.47(-0.95%)
Apr 09, 2020 49.29 49.82 49.13 49.64 47,265,476 +1.10(+2.26%)
Apr 08, 2020 48.28 48.75 47.87 48.54 39,499,996 +0.39(+0.82%)
Apr 07, 2020 49.50 49.57 48.06 48.15 41,053,428 +0.27(+0.56%)
Apr 06, 2020 47.12 48.06 46.98 47.88 47,308,292 +2.41(+5.30%)
Apr 03, 2020 45.79 45.97 45.18 45.47 36,977,508 -1.06(-2.28%)
Apr 02, 2020 45.71 46.71 45.56 46.53 42,551,592 +0.89(+1.96%)
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.