Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.45 46.88 46.02 46.48 327,572 +0.03(+0.05%)
Jun 29, 2020 45.22 46.49 44.96 46.46 332,172 +1.79(+4.00%)
Jun 26, 2020 44.83 45.44 43.92 44.67 656,600 -0.44(-0.98%)
Jun 25, 2020 45.78 45.79 44.39 45.11 308,540 -0.72(-1.56%)
Jun 24, 2020 45.55 46.03 44.89 45.83 359,902 -0.36(-0.77%)
Jun 23, 2020 47.32 47.32 45.37 46.19 331,983 -0.38(-0.82%)
Jun 22, 2020 46.35 47.28 45.43 46.57 430,873 +0.20(+0.42%)
Jun 19, 2020 48.15 48.63 46.28 46.37 929,625 -1.56(-3.25%)
Jun 18, 2020 47.57 48.05 47.02 47.93 354,226 -0.14(-0.30%)
Jun 17, 2020 49.33 49.76 47.68 48.08 495,230 -1.25(-2.54%)
Jun 16, 2020 51.30 51.92 49.02 49.33 488,466 -0.39(-0.79%)
Jun 15, 2020 47.73 50.11 47.30 49.72 349,235 +0.58(+1.18%)
Jun 12, 2020 50.30 50.54 47.85 49.14 370,769 +0.37(+0.77%)
Jun 11, 2020 51.07 51.55 48.40 48.77 432,855 -4.11(-7.78%)
Jun 10, 2020 53.59 53.88 52.72 52.88 463,281 -0.91(-1.69%)
Jun 09, 2020 53.42 54.16 52.41 53.79 439,151 -0.40(-0.74%)
Jun 08, 2020 53.89 54.79 53.70 54.19 455,383 +0.66(+1.24%)
Jun 05, 2020 53.03 55.24 52.84 53.52 623,705 +1.97(+3.81%)
Jun 04, 2020 51.55 51.63 50.22 51.56 353,297 -0.44(-0.85%)
Jun 03, 2020 51.65 52.70 51.65 52.00 464,631 +1.02(+2.00%)
Jun 02, 2020 50.88 51.30 50.42 50.98 553,417 +0.59(+1.17%)
Jun 01, 2020 49.42 51.10 49.42 50.39 801,670 +0.40(+0.80%)
May 29, 2020 48.23 50.21 47.98 49.99 629,814 +1.08(+2.21%)
May 28, 2020 50.45 50.45 48.71 48.91 529,483 -0.64(-1.29%)
May 27, 2020 48.43 49.73 48.22 49.55 619,138 +2.37(+5.03%)
May 26, 2020 46.81 47.78 46.81 47.17 515,634 +1.64(+3.61%)
May 22, 2020 45.61 45.82 44.96 45.53 385,924 +0.05(+0.11%)
May 21, 2020 45.67 46.50 45.41 45.48 504,919 -0.52(-1.13%)
May 20, 2020 45.50 46.27 45.16 46.00 378,835 +1.20(+2.68%)
May 19, 2020 45.18 45.83 44.76 44.80 374,233 -0.73(-1.61%)
May 18, 2020 43.84 45.99 43.82 45.53 1,025,388 +3.31(+7.84%)
May 15, 2020 42.33 42.42 41.48 42.22 1,331,762 -0.35(-0.82%)
May 14, 2020 42.99 42.99 41.05 42.57 808,779 -1.10(-2.52%)
May 13, 2020 44.03 44.04 42.55 43.67 471,796 -0.64(-1.44%)
May 12, 2020 45.67 45.75 44.29 44.31 388,371 -1.34(-2.93%)
May 11, 2020 46.26 46.26 44.41 45.65 484,466 -1.27(-2.71%)
May 08, 2020 45.54 47.07 45.27 46.92 458,339 +2.38(+5.34%)
May 07, 2020 44.40 45.52 44.12 44.54 457,728 +0.61(+1.38%)
May 06, 2020 47.62 48.19 43.77 43.93 745,299 -3.63(-7.64%)
May 05, 2020 47.59 48.82 47.11 47.56 422,219 +0.85(+1.82%)
May 04, 2020 46.60 46.76 45.64 46.71 460,189 -0.09(-0.20%)
May 01, 2020 47.46 47.49 46.45 46.81 368,573 -1.61(-3.32%)
Apr 30, 2020 50.90 50.90 48.30 48.41 544,569 -3.23(-6.25%)
Apr 29, 2020 51.78 52.92 50.96 51.64 493,293 +0.95(+1.87%)
Apr 28, 2020 50.50 51.62 49.93 50.69 485,294 +1.40(+2.83%)
Apr 27, 2020 48.77 49.81 48.75 49.30 566,904 +1.07(+2.21%)
Apr 24, 2020 47.66 48.33 47.32 48.23 430,993 +0.65(+1.36%)
Apr 23, 2020 46.97 47.94 46.68 47.58 499,797 +0.66(+1.42%)
Apr 22, 2020 47.95 47.97 46.41 46.92 713,724 -0.14(-0.30%)
Apr 21, 2020 45.32 47.33 44.82 47.06 642,753 +1.08(+2.34%)
Apr 20, 2020 48.45 48.45 45.82 45.98 607,588 -3.10(-6.31%)
Apr 17, 2020 48.62 49.32 47.46 49.08 689,827 +1.65(+3.48%)
Apr 16, 2020 48.28 48.74 46.86 47.43 568,943 -0.95(-1.96%)
Apr 15, 2020 50.17 50.18 47.97 48.38 446,245 -2.96(-5.77%)
Apr 14, 2020 51.79 52.18 49.78 51.34 374,731 +0.98(+1.95%)
Apr 13, 2020 51.37 51.62 49.64 50.36 490,332 -1.69(-3.25%)
Apr 09, 2020 51.70 53.28 50.83 52.05 616,945 +1.12(+2.20%)
Apr 08, 2020 49.62 51.29 48.89 50.93 408,244 +1.76(+3.58%)
Apr 07, 2020 50.72 51.79 48.82 49.17 468,147 -0.71(-1.43%)
Apr 06, 2020 47.31 50.26 47.24 49.88 369,652 +4.04(+8.81%)
Apr 03, 2020 47.12 47.65 45.16 45.85 517,430 -1.76(-3.69%)
Apr 02, 2020 46.21 48.94 45.82 47.61 672,391 -0.19(-0.39%)
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.