Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 51.31 51.91 51.02 51.75 20,162,928 +0.48(+0.93%)
Jun 29, 2020 50.78 51.46 50.42 51.28 15,342,891 +0.54(+1.07%)
Jun 26, 2020 50.89 51.11 50.22 50.73 19,190,388 -0.33(-0.64%)
Jun 25, 2020 50.94 51.12 50.13 51.06 17,095,618 +0.08(+0.17%)
Jun 24, 2020 51.61 52.14 50.87 50.98 19,529,996 -0.70(-1.36%)
Jun 23, 2020 51.78 52.41 51.62 51.68 19,963,322 +0.07(+0.13%)
Jun 22, 2020 50.65 51.86 50.45 51.61 17,840,876 +0.67(+1.32%)
Jun 19, 2020 50.76 50.99 49.61 50.94 35,264,076 +0.66(+1.32%)
Jun 18, 2020 48.32 50.55 48.05 50.27 20,562,876 +2.03(+4.21%)
Jun 17, 2020 49.66 50.32 48.22 48.24 30,628,392 -2.87(-5.62%)
Jun 16, 2020 50.99 51.50 50.36 51.12 20,626,096 +1.25(+2.52%)
Jun 15, 2020 47.72 50.03 47.67 49.86 17,111,510 +1.30(+2.68%)
Jun 12, 2020 49.11 49.63 47.74 48.56 12,321,452 +0.52(+1.07%)
Jun 11, 2020 49.86 50.15 47.97 48.05 13,675,872 -2.62(-5.17%)
Jun 10, 2020 51.03 51.18 50.47 50.67 7,940,948 -0.07(-0.13%)
Jun 09, 2020 51.50 51.56 50.45 50.73 9,453,985 -0.86(-1.67%)
Jun 08, 2020 49.96 51.61 49.89 51.59 12,300,995 +1.05(+2.07%)
Jun 05, 2020 49.71 50.82 49.39 50.55 13,039,647 +1.06(+2.14%)
Jun 04, 2020 49.84 50.27 49.28 49.49 10,355,053 -0.60(-1.20%)
Jun 03, 2020 49.94 50.21 49.61 50.09 9,813,077 +0.20(+0.39%)
Jun 02, 2020 49.85 49.90 49.29 49.89 9,351,221 +0.21(+0.41%)
Jun 01, 2020 49.89 49.98 49.43 49.68 7,864,288 -0.66(-1.32%)
May 29, 2020 50.21 50.51 49.62 50.35 15,736,537 +0.14(+0.28%)
May 28, 2020 50.34 50.70 49.83 50.21 10,108,668 +0.39(+0.79%)
May 27, 2020 49.63 49.86 49.23 49.82 9,854,588 +0.39(+0.80%)
May 26, 2020 50.24 50.26 49.30 49.42 11,961,780 +0.15(+0.30%)
May 22, 2020 49.01 49.29 48.77 49.27 7,701,615 +0.37(+0.77%)
May 21, 2020 49.40 49.57 48.80 48.90 7,971,249 -0.64(-1.29%)
May 20, 2020 49.71 49.88 49.30 49.53 9,735,323 +0.52(+1.07%)
May 19, 2020 49.80 49.86 48.99 49.01 10,471,290 -0.76(-1.52%)
May 18, 2020 50.48 50.52 49.69 49.77 10,574,745 +0.22(+0.43%)
May 15, 2020 49.35 50.55 49.18 49.55 41,709,356 +0.01(+0.02%)
May 14, 2020 47.89 49.66 47.62 49.54 14,731,294 +1.18(+2.44%)
May 13, 2020 49.09 49.15 48.02 48.36 10,971,962 -0.58(-1.19%)
May 12, 2020 50.38 50.40 48.93 48.94 9,183,359 -1.18(-2.35%)
May 11, 2020 49.75 50.41 49.68 50.12 8,691,648 -0.04(-0.07%)
May 08, 2020 49.81 50.36 49.41 50.16 8,684,234 +0.91(+1.84%)
May 07, 2020 49.07 49.55 48.94 49.25 7,641,084 +0.69(+1.43%)
May 06, 2020 49.09 49.16 48.41 48.56 7,528,972 -0.18(-0.37%)
May 05, 2020 48.90 49.50 48.68 48.74 7,765,938 +0.28(+0.58%)
May 04, 2020 48.42 48.49 47.85 48.46 8,082,378 -0.04(-0.08%)
May 01, 2020 49.05 49.10 48.05 48.49 9,293,712 -1.10(-2.23%)
Apr 30, 2020 50.07 50.19 49.44 49.60 12,610,871 -0.85(-1.69%)
Apr 29, 2020 50.52 50.83 50.27 50.45 9,680,139 +0.64(+1.28%)
Apr 28, 2020 50.47 50.70 49.75 49.82 8,917,827 -0.16(-0.32%)
Apr 27, 2020 49.97 50.23 49.68 49.97 9,743,135 +0.34(+0.68%)
Apr 24, 2020 49.08 49.67 48.65 49.64 10,043,091 +0.97(+2.00%)
Apr 23, 2020 48.91 49.62 48.18 48.66 11,032,243 -0.28(-0.57%)
Apr 22, 2020 48.72 49.23 48.48 48.94 10,326,232 +0.90(+1.87%)
Apr 21, 2020 49.84 49.95 47.87 48.05 15,070,521 -2.43(-4.82%)
Apr 20, 2020 50.61 51.11 50.38 50.48 11,060,967 -0.66(-1.30%)
Apr 17, 2020 51.05 51.24 50.54 51.14 14,533,493 +0.86(+1.71%)
Apr 16, 2020 49.77 50.44 49.69 50.28 15,056,254 +0.51(+1.02%)
Apr 15, 2020 49.82 50.05 49.45 49.78 11,104,717 -0.79(-1.56%)
Apr 14, 2020 50.29 50.66 50.05 50.56 12,467,919 +0.96(+1.94%)
Apr 13, 2020 49.35 49.76 49.07 49.60 13,557,634 -0.20(-0.39%)
Apr 09, 2020 48.92 50.21 48.72 49.80 16,576,158 +0.98(+2.01%)
Apr 08, 2020 47.74 49.33 47.64 48.81 16,776,867 +1.51(+3.19%)
Apr 07, 2020 48.60 48.77 47.26 47.31 15,089,924 -0.68(-1.42%)
Apr 06, 2020 46.97 48.35 46.92 47.99 14,850,116 +1.95(+4.23%)
Apr 03, 2020 45.95 46.64 45.62 46.04 14,338,144 -0.37(-0.80%)
Apr 02, 2020 44.90 46.49 44.83 46.41 17,633,242 +1.02(+2.24%)
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.