Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.86 53.42 52.84 53.27 2,148,465 -0.43(-0.80%)
Jun 29, 2020 53.78 54.02 53.45 53.70 1,576,211 -0.81(-1.49%)
Jun 26, 2020 55.55 55.55 54.47 54.51 2,025,600 -0.32(-0.58%)
Jun 25, 2020 54.74 54.88 54.38 54.83 1,982,587 +0.09(+0.16%)
Jun 24, 2020 55.52 55.65 54.67 54.74 2,055,366 -0.63(-1.14%)
Jun 23, 2020 55.69 56.17 55.37 55.37 1,584,925 -0.15(-0.27%)
Jun 22, 2020 56.24 56.24 55.42 55.52 1,948,532 -0.23(-0.41%)
Jun 19, 2020 56.56 56.63 55.70 55.75 2,379,800 +0.58(+1.05%)
Jun 18, 2020 55.37 55.50 54.83 55.17 2,876,577 -0.11(-0.20%)
Jun 17, 2020 55.29 55.64 55.12 55.28 3,308,581 +0.70(+1.28%)
Jun 16, 2020 54.40 54.86 54.03 54.58 2,499,967 +1.11(+2.08%)
Jun 15, 2020 52.66 53.73 52.47 53.47 2,168,655 +0.09(+0.17%)
Jun 12, 2020 53.46 53.66 52.80 53.38 3,627,900 +0.12(+0.23%)
Jun 11, 2020 54.23 54.44 52.93 53.26 5,158,276 -0.20(-0.37%)
Jun 10, 2020 53.62 53.90 53.25 53.46 1,537,287 +0.47(+0.89%)
Jun 09, 2020 52.86 53.31 52.71 52.99 1,163,293 -0.74(-1.38%)
Jun 08, 2020 53.41 53.75 53.26 53.73 1,441,369 +0.01(+0.02%)
Jun 05, 2020 53.87 54.18 53.58 53.72 1,386,900 +0.47(+0.88%)
Jun 04, 2020 53.19 53.63 53.05 53.25 2,986,221 +0.13(+0.24%)
Jun 03, 2020 52.61 53.46 52.54 53.12 2,042,880 +1.01(+1.94%)
Jun 02, 2020 52.04 52.41 51.86 52.11 1,404,675 +0.13(+0.25%)
Jun 01, 2020 51.73 52.09 51.58 51.98 2,028,087 +0.46(+0.89%)
May 29, 2020 51.65 51.78 51.10 51.52 3,158,400 +0.70(+1.38%)
May 28, 2020 50.49 51.15 50.45 50.82 1,809,623 +1.18(+2.38%)
May 27, 2020 48.37 49.70 48.29 49.64 2,420,656 +1.35(+2.80%)
May 26, 2020 48.62 48.80 48.18 48.29 1,735,495 +0.27(+0.56%)
May 22, 2020 47.55 48.12 47.44 48.02 1,564,000 -0.23(-0.48%)
May 21, 2020 48.78 48.83 48.17 48.25 1,724,577 -0.42(-0.86%)
May 20, 2020 48.49 48.95 48.33 48.67 1,240,357 +0.65(+1.35%)
May 19, 2020 48.62 48.70 48.00 48.02 2,575,127 -1.29(-2.62%)
May 18, 2020 48.83 49.50 48.71 49.31 1,598,495 +1.02(+2.11%)
May 15, 2020 48.03 48.36 47.88 48.29 2,105,100 +0.18(+0.37%)
May 14, 2020 47.94 48.31 47.69 48.11 2,233,243 -0.79(-1.62%)
May 13, 2020 49.23 49.54 48.66 48.90 1,661,709 -0.15(-0.31%)
May 12, 2020 49.46 49.83 49.04 49.05 2,067,163 -0.03(-0.06%)
May 11, 2020 48.71 49.43 48.59 49.08 2,759,600 +0.29(+0.59%)
May 08, 2020 48.58 48.98 48.52 48.79 2,652,300 +0.89(+1.86%)
May 07, 2020 48.04 48.29 47.69 47.90 3,281,772 +0.74(+1.57%)
May 06, 2020 48.14 48.16 47.11 47.16 2,520,842 -0.81(-1.69%)
May 05, 2020 48.20 48.53 47.97 47.97 2,591,548 -0.54(-1.11%)
May 04, 2020 48.31 48.62 48.02 48.51 1,856,485 -0.60(-1.22%)
May 01, 2020 49.60 49.60 48.92 49.11 1,335,500 -0.31(-0.63%)
Apr 30, 2020 50.14 50.14 49.24 49.42 3,813,143 +0.20(+0.41%)
Apr 29, 2020 49.48 49.48 49.05 49.22 3,506,256 +0.56(+1.15%)
Apr 28, 2020 49.22 49.24 48.65 48.66 2,753,604 -0.47(-0.96%)
Apr 27, 2020 49.54 49.56 48.93 49.13 3,232,771 -0.22(-0.45%)
Apr 24, 2020 48.93 49.54 48.80 49.35 2,604,900 +0.25(+0.51%)
Apr 23, 2020 49.61 50.27 49.03 49.10 2,814,964 -1.46(-2.89%)
Apr 22, 2020 50.90 50.92 50.30 50.56 1,770,237 +0.25(+0.50%)
Apr 21, 2020 50.46 50.74 49.99 50.31 2,486,817 -0.92(-1.80%)
Apr 20, 2020 50.89 51.84 50.66 51.23 2,687,027 +0.73(+1.45%)
Apr 17, 2020 50.47 50.68 49.67 50.50 3,023,800 +0.34(+0.68%)
Apr 16, 2020 49.73 50.27 49.44 50.16 2,356,963 +0.26(+0.52%)
Apr 15, 2020 49.93 50.38 49.75 49.90 2,052,327 -1.31(-2.56%)
Apr 14, 2020 51.15 51.51 50.89 51.21 2,319,125 +1.41(+2.83%)
Apr 13, 2020 50.14 50.35 49.22 49.80 1,700,549 -0.17(-0.34%)
Apr 09, 2020 50.28 50.34 49.54 49.97 2,238,200 +0.48(+0.97%)
Apr 08, 2020 49.35 49.74 48.73 49.49 2,436,600 +0.72(+1.48%)
Apr 07, 2020 50.42 50.42 48.76 48.77 3,603,956 -0.45(-0.91%)
Apr 06, 2020 49.22 49.64 48.87 49.22 3,287,040 +1.52(+3.19%)
Apr 03, 2020 47.91 48.23 47.32 47.70 3,092,500 -0.83(-1.71%)
Apr 02, 2020 47.64 48.67 47.43 48.53 2,592,862 +1.35(+2.86%)
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.