Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 52.01 52.56 51.99 52.41 2,183,704 -0.42(-0.80%)
Jun 29, 2020 52.91 53.15 52.59 52.83 1,602,063 -0.80(-1.49%)
Jun 26, 2020 54.65 54.65 53.59 53.63 2,058,823 -0.31(-0.58%)
Jun 25, 2020 53.86 53.99 53.50 53.95 2,015,105 +0.09(+0.16%)
Jun 24, 2020 54.62 54.75 53.79 53.86 2,089,078 -0.62(-1.14%)
Jun 23, 2020 54.79 55.26 54.48 54.48 1,610,920 -0.15(-0.27%)
Jun 22, 2020 55.33 55.33 54.53 54.62 1,980,491 -0.23(-0.41%)
Jun 19, 2020 55.65 55.72 54.80 54.85 2,418,833 +0.57(+1.05%)
Jun 18, 2020 54.48 54.60 53.95 54.28 2,923,758 -0.11(-0.20%)
Jun 17, 2020 54.40 54.74 54.23 54.39 3,362,848 +0.69(+1.28%)
Jun 16, 2020 53.52 53.97 53.16 53.70 2,540,971 +1.09(+2.08%)
Jun 15, 2020 51.81 52.86 51.62 52.61 2,204,225 +0.09(+0.17%)
Jun 12, 2020 52.60 52.79 51.95 52.52 3,687,404 +0.12(+0.23%)
Jun 11, 2020 53.35 53.56 52.08 52.40 5,242,881 -0.20(-0.37%)
Jun 10, 2020 52.75 53.03 52.39 52.60 1,562,501 +0.46(+0.89%)
Jun 09, 2020 52.01 52.45 51.86 52.13 1,182,373 -0.73(-1.38%)
Jun 08, 2020 52.55 52.88 52.40 52.86 1,465,010 +0.01(+0.02%)
Jun 05, 2020 53.00 53.31 52.72 52.85 1,409,647 +0.46(+0.88%)
Jun 04, 2020 52.33 52.76 52.19 52.39 3,035,200 +0.13(+0.24%)
Jun 03, 2020 51.76 52.60 51.69 52.26 2,076,387 +0.99(+1.94%)
Jun 02, 2020 51.20 51.56 51.02 51.27 1,427,714 +0.13(+0.25%)
Jun 01, 2020 50.90 51.25 50.74 51.14 2,061,351 +0.45(+0.89%)
May 29, 2020 50.82 50.94 50.28 50.69 3,210,203 +0.69(+1.38%)
May 28, 2020 49.68 50.32 49.64 50.00 1,839,304 +1.16(+2.38%)
May 27, 2020 47.59 48.90 47.51 48.84 2,460,359 +1.33(+2.80%)
May 26, 2020 47.84 48.01 47.40 47.51 1,763,960 +0.27(+0.56%)
May 22, 2020 46.78 47.34 46.67 47.25 1,589,652 -0.23(-0.48%)
May 21, 2020 47.99 48.04 47.39 47.47 1,752,863 -0.41(-0.86%)
May 20, 2020 47.71 48.16 47.55 47.88 1,260,701 +0.64(+1.35%)
May 19, 2020 47.84 47.91 47.23 47.25 2,617,364 -1.27(-2.62%)
May 18, 2020 48.04 48.70 47.92 48.51 1,624,713 +1.00(+2.11%)
May 15, 2020 47.25 47.58 47.11 47.51 2,139,627 +0.18(+0.37%)
May 14, 2020 47.17 47.53 46.92 47.33 2,269,872 -0.34(-0.71%)
May 13, 2020 48.00 48.30 47.44 47.67 1,704,457 -0.15(-0.31%)
May 12, 2020 48.22 48.58 47.81 47.82 2,120,342 -0.03(-0.06%)
May 11, 2020 47.49 48.19 47.37 47.85 2,830,592 +0.28(+0.59%)
May 08, 2020 47.36 47.75 47.30 47.57 2,720,532 +0.87(+1.86%)
May 07, 2020 46.84 47.08 46.49 46.70 3,366,198 +0.72(+1.57%)
May 06, 2020 46.93 46.95 45.93 45.98 2,585,692 -0.79(-1.69%)
May 05, 2020 46.99 47.31 46.77 46.77 2,658,217 -0.53(-1.11%)
May 04, 2020 47.10 47.40 46.82 47.29 1,904,244 -0.59(-1.22%)
May 01, 2020 48.36 48.36 47.69 47.88 1,369,856 -0.30(-0.63%)
Apr 30, 2020 48.88 48.88 48.01 48.18 3,911,239 +0.20(+0.41%)
Apr 29, 2020 48.24 48.24 47.82 47.99 3,596,457 +0.55(+1.15%)
Apr 28, 2020 47.99 48.01 47.43 47.44 2,824,442 -0.46(-0.96%)
Apr 27, 2020 48.30 48.32 47.70 47.90 3,315,936 -0.21(-0.45%)
Apr 24, 2020 47.70 48.30 47.58 48.11 2,671,913 +0.24(+0.51%)
Apr 23, 2020 48.37 49.01 47.80 47.87 2,887,381 -1.42(-2.89%)
Apr 22, 2020 49.62 49.64 49.04 49.29 1,815,777 +0.24(+0.50%)
Apr 21, 2020 49.19 49.47 48.74 49.05 2,550,792 -0.90(-1.80%)
Apr 20, 2020 49.61 50.54 49.39 49.95 2,756,152 +0.71(+1.45%)
Apr 17, 2020 49.20 49.41 48.42 49.23 3,101,589 +0.33(+0.68%)
Apr 16, 2020 48.48 49.00 48.20 48.90 2,417,597 +0.25(+0.52%)
Apr 15, 2020 48.68 49.12 48.50 48.65 2,105,124 -1.28(-2.56%)
Apr 14, 2020 49.87 50.22 49.61 49.93 2,378,786 +1.37(+2.83%)
Apr 13, 2020 48.88 49.09 47.99 48.55 1,744,297 -0.17(-0.34%)
Apr 09, 2020 49.02 49.08 48.30 48.72 2,295,779 +0.47(+0.97%)
Apr 08, 2020 48.11 48.49 47.51 48.25 2,499,283 +0.70(+1.48%)
Apr 07, 2020 49.16 49.16 47.54 47.55 3,696,670 -0.44(-0.91%)
Apr 06, 2020 47.99 48.40 47.64 47.99 3,371,601 +1.48(+3.19%)
Apr 03, 2020 46.71 47.02 46.13 46.50 3,172,057 -0.81(-1.71%)
Apr 02, 2020 46.45 47.45 46.24 47.31 2,659,565 +1.32(+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.