Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.01 50.07 48.67 49.81 647,626 +0.64(+1.30%)
Jun 29, 2020 49.01 49.45 48.57 49.17 697,591 +0.56(+1.15%)
Jun 26, 2020 49.24 49.24 47.99 48.61 869,059 -0.71(-1.44%)
Jun 25, 2020 48.51 49.41 48.05 49.32 541,429 +0.70(+1.45%)
Jun 24, 2020 49.02 49.27 47.83 48.62 1,076,418 -1.01(-2.03%)
Jun 23, 2020 50.12 50.25 49.54 49.63 524,304 -0.10(-0.20%)
Jun 22, 2020 49.67 49.85 48.84 49.73 659,832 +0.28(+0.56%)
Jun 19, 2020 50.03 50.45 49.09 49.45 1,683,525 +0.27(+0.55%)
Jun 18, 2020 48.13 49.22 48.13 49.18 794,092 +0.61(+1.26%)
Jun 17, 2020 48.73 49.26 48.39 48.57 907,599 +0.38(+0.79%)
Jun 16, 2020 48.57 48.85 47.06 48.19 741,702 +0.87(+1.85%)
Jun 15, 2020 45.79 47.79 45.19 47.31 1,060,291 +0.91(+1.96%)
Jun 12, 2020 47.37 48.75 45.34 46.40 2,106,293 +0.24(+0.53%)
Jun 11, 2020 47.20 47.43 45.87 46.16 960,633 -2.01(-4.17%)
Jun 10, 2020 50.71 50.78 48.12 48.17 1,601,068 -2.26(-4.49%)
Jun 09, 2020 51.91 52.11 50.39 50.43 1,024,955 -1.60(-3.07%)
Jun 08, 2020 50.12 52.50 50.12 52.03 1,047,603 +1.91(+3.81%)
Jun 05, 2020 50.35 51.21 49.83 50.12 983,129 +0.34(+0.69%)
Jun 04, 2020 49.55 50.32 49.21 49.77 1,070,638 -0.28(-0.56%)
Jun 03, 2020 51.14 51.89 50.01 50.05 944,976 -0.76(-1.49%)
Jun 02, 2020 49.37 50.90 49.04 50.81 787,938 +0.85(+1.70%)
Jun 01, 2020 49.08 50.35 49.02 49.96 715,915 +0.60(+1.22%)
May 29, 2020 49.67 50.02 47.98 49.36 1,381,818 -0.23(-0.47%)
May 28, 2020 50.04 50.70 49.49 49.59 598,027 -0.25(-0.50%)
May 27, 2020 49.25 49.94 48.67 49.84 990,394 +0.59(+1.20%)
May 26, 2020 49.79 50.57 49.19 49.25 619,152 +0.53(+1.09%)
May 22, 2020 48.77 48.99 48.33 48.72 414,683 -0.04(-0.09%)
May 21, 2020 49.11 49.53 48.54 48.76 557,078 -0.67(-1.36%)
May 20, 2020 49.68 50.42 49.25 49.44 1,131,586 +0.04(+0.07%)
May 19, 2020 49.14 49.95 49.07 49.40 691,831 +0.07(+0.15%)
May 18, 2020 48.50 49.70 48.26 49.33 904,280 +1.97(+4.17%)
May 15, 2020 46.45 47.38 45.84 47.35 1,328,947 +0.69(+1.48%)
May 14, 2020 46.52 46.66 45.58 46.66 1,041,875 -0.15(-0.33%)
May 13, 2020 47.46 47.74 46.26 46.82 1,207,495 -0.34(-0.72%)
May 12, 2020 48.24 48.43 47.14 47.16 911,188 -0.77(-1.61%)
May 11, 2020 47.27 48.31 46.88 47.93 797,703 +0.68(+1.44%)
May 08, 2020 46.79 47.33 46.47 47.25 549,160 +0.85(+1.84%)
May 07, 2020 47.44 47.65 46.06 46.39 1,029,698 -0.57(-1.20%)
May 06, 2020 46.81 47.51 46.42 46.96 735,236 +0.34(+0.73%)
May 05, 2020 46.57 47.13 46.52 46.62 667,699 +0.60(+1.31%)
May 04, 2020 47.35 47.35 45.92 46.02 950,977 -1.27(-2.68%)
May 01, 2020 47.68 48.11 46.14 47.28 851,983 -0.56(-1.16%)
Apr 30, 2020 46.89 48.92 46.48 47.84 2,223,244 -0.92(-1.90%)
Apr 29, 2020 48.65 49.28 48.07 48.76 1,059,909 +0.48(+0.99%)
Apr 28, 2020 47.83 49.28 47.53 48.29 1,374,675 +1.35(+2.87%)
Apr 27, 2020 46.07 47.15 45.96 46.94 1,480,818 +0.78(+1.69%)
Apr 24, 2020 46.04 46.28 45.38 46.16 958,272 +0.39(+0.86%)
Apr 23, 2020 44.95 46.12 44.83 45.77 868,545 +1.23(+2.76%)
Apr 22, 2020 45.03 45.23 44.49 44.54 663,022 -0.06(-0.14%)
Apr 21, 2020 45.32 45.57 44.36 44.60 815,480 -1.05(-2.30%)
Apr 20, 2020 46.06 46.59 45.16 45.65 1,032,616 -0.91(-1.95%)
Apr 17, 2020 46.22 46.82 44.92 46.56 1,207,506 +0.92(+2.03%)
Apr 16, 2020 46.56 46.64 44.58 45.63 1,092,865 -0.69(-1.49%)
Apr 15, 2020 46.24 47.04 45.50 46.32 1,325,372 -0.60(-1.28%)
Apr 14, 2020 46.07 47.22 45.13 46.92 1,136,963 +1.71(+3.79%)
Apr 13, 2020 45.38 45.67 44.10 45.21 893,163 -0.07(-0.16%)
Apr 09, 2020 45.06 46.68 44.81 45.28 1,531,052 +1.44(+3.28%)
Apr 08, 2020 43.56 44.15 42.23 43.85 1,394,801 +1.59(+3.76%)
Apr 07, 2020 42.62 43.97 42.16 42.26 1,135,702 -0.44(-1.03%)
Apr 06, 2020 41.64 43.41 41.57 42.70 1,337,165 +2.88(+7.24%)
Apr 03, 2020 38.24 40.34 38.07 39.82 2,518,070 +1.40(+3.64%)
Apr 02, 2020 39.49 39.59 35.91 38.42 3,031,369 -2.07(-5.12%)
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.