Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.01 47.58 46.79 47.56 5,137,947 -0.02(-0.04%)
Jun 29, 2020 47.99 48.01 47.39 47.57 5,032,884 +0.19(+0.40%)
Jun 26, 2020 47.73 48.09 47.22 47.39 6,933,901 -0.28(-0.58%)
Jun 25, 2020 47.20 47.76 46.94 47.66 5,499,192 +0.79(+1.69%)
Jun 24, 2020 47.47 48.04 46.76 46.87 7,136,037 -1.91(-3.91%)
Jun 23, 2020 47.81 49.62 47.77 48.78 11,974,942 +0.75(+1.55%)
Jun 22, 2020 47.99 48.13 47.66 48.03 3,753,968 +0.36(+0.75%)
Jun 19, 2020 47.21 47.84 47.13 47.67 7,570,605 +0.32(+0.68%)
Jun 18, 2020 47.33 47.50 47.01 47.35 4,219,785 -1.11(-2.30%)
Jun 17, 2020 48.66 48.78 48.34 48.46 5,470,386 +0.29(+0.60%)
Jun 16, 2020 48.72 48.74 48.11 48.18 6,157,473 +0.85(+1.79%)
Jun 15, 2020 47.15 47.65 46.48 47.33 6,360,039 +1.05(+2.27%)
Jun 12, 2020 46.92 46.98 45.81 46.28 6,261,720 -0.09(-0.19%)
Jun 11, 2020 48.35 48.37 46.23 46.37 5,323,132 -1.86(-3.86%)
Jun 10, 2020 48.43 48.79 48.21 48.23 5,095,469 +0.82(+1.73%)
Jun 09, 2020 47.48 47.83 47.37 47.41 5,317,546 +0.13(+0.29%)
Jun 08, 2020 47.48 47.66 46.20 47.28 10,853,919 -1.14(-2.36%)
Jun 05, 2020 48.86 49.04 48.32 48.42 6,775,643 -0.02(-0.04%)
Jun 04, 2020 49.09 49.70 48.34 48.44 4,981,949 -1.02(-2.05%)
Jun 03, 2020 49.05 49.71 48.97 49.45 6,075,582 +0.25(+0.51%)
Jun 02, 2020 49.00 49.22 48.64 49.20 4,757,758 -0.40(-0.80%)
Jun 01, 2020 48.84 49.68 48.51 49.60 6,407,492 +0.50(+1.03%)
May 29, 2020 49.71 50.00 47.81 49.09 8,469,888 +0.99(+2.06%)
May 28, 2020 48.21 48.59 48.03 48.11 4,967,173 +0.93(+1.96%)
May 27, 2020 46.71 47.18 45.69 47.18 7,795,110 -0.58(-1.21%)
May 26, 2020 49.02 49.08 47.75 47.75 6,257,158 -1.90(-3.82%)
May 22, 2020 49.19 50.05 48.80 49.65 6,707,580 -0.05(-0.11%)
May 21, 2020 51.21 51.65 49.18 49.71 22,705,916 +1.35(+2.79%)
May 20, 2020 48.85 49.22 48.24 48.36 4,490,451 +0.19(+0.39%)
May 19, 2020 48.01 48.61 47.81 48.17 3,637,772 +0.11(+0.22%)
May 18, 2020 48.23 48.55 47.96 48.06 5,477,570 +0.04(+0.07%)
May 15, 2020 47.28 48.02 47.24 48.02 4,133,627 -0.08(-0.17%)
May 14, 2020 48.55 48.97 47.84 48.11 5,557,068 -1.63(-3.27%)
May 13, 2020 49.29 49.98 49.09 49.73 3,815,482 +1.08(+2.22%)
May 12, 2020 48.94 49.30 48.46 48.65 2,470,867 +0.14(+0.30%)
May 11, 2020 47.68 48.67 47.61 48.51 3,442,366 +0.59(+1.24%)
May 08, 2020 47.75 48.16 47.62 47.92 1,846,163 +0.49(+1.04%)
May 07, 2020 48.10 48.23 47.27 47.42 2,921,961 -1.17(-2.41%)
May 06, 2020 48.61 49.19 48.49 48.59 7,345,753 +0.51(+1.07%)
May 05, 2020 47.32 48.37 47.15 48.08 5,091,810 +1.01(+2.14%)
May 04, 2020 46.95 47.07 46.54 47.07 3,172,993 +0.44(+0.94%)
May 01, 2020 46.78 46.78 46.09 46.63 3,565,876 -0.38(-0.80%)
Apr 30, 2020 48.41 48.55 46.41 47.01 6,510,433 +1.40(+3.08%)
Apr 29, 2020 46.77 46.77 45.55 45.61 4,210,554 -0.22(-0.49%)
Apr 28, 2020 47.04 47.04 45.73 45.83 6,414,252 -0.46(-0.99%)
Apr 27, 2020 46.41 46.61 46.11 46.29 2,341,101 +0.27(+0.59%)
Apr 24, 2020 45.59 46.09 45.44 46.02 2,321,606 +0.71(+1.57%)
Apr 23, 2020 45.22 45.82 45.16 45.31 2,835,306 +0.03(+0.06%)
Apr 22, 2020 45.53 45.63 45.24 45.28 3,118,029 +0.26(+0.58%)
Apr 21, 2020 45.04 45.47 44.90 45.02 3,942,954 -0.33(-0.73%)
Apr 20, 2020 44.80 45.79 44.77 45.35 3,799,556 +0.37(+0.82%)
Apr 17, 2020 45.14 45.24 44.55 44.99 3,725,247 +0.81(+1.83%)
Apr 16, 2020 43.65 44.23 43.53 44.18 3,579,819 +0.99(+2.29%)
Apr 15, 2020 42.86 43.45 42.75 43.19 3,227,259 -0.58(-1.34%)
Apr 14, 2020 42.84 44.00 42.74 43.77 5,682,038 +1.19(+2.79%)
Apr 13, 2020 40.83 43.07 40.81 42.58 7,290,916 +2.43(+6.05%)
Apr 09, 2020 39.20 40.44 39.11 40.16 6,259,384 +0.73(+1.85%)
Apr 08, 2020 39.09 39.66 38.52 39.43 4,293,139 +0.67(+1.74%)
Apr 07, 2020 39.10 39.42 38.59 38.75 6,228,675 -1.09(-2.73%)
Apr 06, 2020 39.58 40.17 39.54 39.84 6,378,385 +0.31(+0.80%)
Apr 03, 2020 39.36 39.69 39.15 39.53 3,750,826 +0.18(+0.46%)
Apr 02, 2020 39.05 39.39 38.48 39.35 6,582,605 -0.02(-0.05%)
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.