Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.67 49.75 49.66 49.75 1,473,758 +0.08(+0.16%)
Jun 29, 2020 49.70 49.70 49.63 49.67 1,665,393 -0.05(-0.10%)
Jun 26, 2020 49.63 49.81 49.50 49.72 4,472,400 +0.07(+0.14%)
Jun 25, 2020 49.68 49.73 49.63 49.65 2,636,807 -0.03(-0.06%)
Jun 24, 2020 49.69 49.77 49.65 49.68 2,033,710 -0.02(-0.04%)
Jun 23, 2020 49.74 49.74 49.66 49.70 828,787 +0.05(+0.10%)
Jun 22, 2020 49.62 49.74 49.62 49.65 1,356,015 +0.00(+0.00%)
Jun 19, 2020 49.82 49.85 49.61 49.65 1,976,100 -0.08(-0.16%)
Jun 18, 2020 49.49 49.75 49.49 49.73 743,849 +0.07(+0.14%)
Jun 17, 2020 49.69 49.75 49.63 49.66 1,990,070 -0.03(-0.06%)
Jun 16, 2020 49.75 49.75 49.61 49.69 1,347,327 +0.03(+0.06%)
Jun 15, 2020 49.52 49.71 49.47 49.66 2,037,634 +0.18(+0.36%)
Jun 12, 2020 49.53 49.54 49.43 49.48 3,104,092 +0.03(+0.06%)
Jun 11, 2020 49.51 49.57 49.45 49.45 3,623,528 -0.09(-0.18%)
Jun 10, 2020 49.63 49.63 49.53 49.54 4,126,237 -0.08(-0.16%)
Jun 09, 2020 49.64 49.64 49.58 49.62 1,677,070 +0.00(+0.00%)
Jun 08, 2020 49.62 49.67 49.56 49.62 2,902,152 -0.03(-0.06%)
Jun 05, 2020 49.53 49.69 49.53 49.65 2,331,597 -0.05(-0.10%)
Jun 04, 2020 49.48 49.70 49.46 49.70 1,349,554 +0.15(+0.30%)
Jun 03, 2020 49.50 49.55 49.45 49.55 1,235,923 +0.06(+0.12%)
Jun 02, 2020 49.46 49.52 49.46 49.49 953,489 +0.01(+0.02%)
Jun 01, 2020 49.45 49.50 49.43 49.48 1,209,362 +0.05(+0.10%)
May 29, 2020 49.41 49.53 49.40 49.43 1,549,022 -0.04(-0.08%)
May 28, 2020 49.51 49.52 49.45 49.47 1,339,130 -0.02(-0.04%)
May 27, 2020 49.44 49.56 49.40 49.49 2,611,656 +0.05(+0.10%)
May 26, 2020 49.44 49.49 49.31 49.44 1,606,746 +0.04(+0.08%)
May 22, 2020 49.38 49.43 49.33 49.40 1,921,005 +0.04(+0.08%)
May 21, 2020 49.39 49.45 49.35 49.36 1,903,889 -0.03(-0.06%)
May 20, 2020 49.42 49.45 49.36 49.39 5,239,478 +0.04(+0.08%)
May 19, 2020 49.43 49.48 49.32 49.35 2,530,767 -0.08(-0.16%)
May 18, 2020 49.48 49.52 49.39 49.43 3,227,492 -0.03(-0.06%)
May 15, 2020 49.48 49.53 49.45 49.46 3,540,290 -0.01(-0.02%)
May 14, 2020 49.46 49.53 49.46 49.47 2,356,421 -0.03(-0.06%)
May 13, 2020 49.36 49.55 49.36 49.50 3,025,123 +0.05(+0.10%)
May 12, 2020 49.55 49.55 49.45 49.45 1,331,428 +0.01(+0.02%)
May 11, 2020 49.47 49.58 49.41 49.44 1,268,594 +0.09(+0.18%)
May 08, 2020 49.52 49.58 49.35 49.35 1,085,000 -0.21(-0.42%)
May 07, 2020 49.53 49.57 49.45 49.56 1,641,841 +0.04(+0.08%)
May 06, 2020 49.44 49.57 49.43 49.52 2,317,601 +0.09(+0.18%)
May 05, 2020 49.40 49.47 49.37 49.43 1,296,946 +0.03(+0.06%)
May 04, 2020 49.40 49.48 49.40 49.40 1,260,849 -0.06(-0.12%)
May 01, 2020 49.34 49.57 49.33 49.46 1,482,690 +0.03(+0.06%)
Apr 30, 2020 49.13 49.60 49.13 49.43 2,668,709 +0.09(+0.18%)
Apr 29, 2020 49.20 49.51 49.12 49.34 2,201,031 +0.05(+0.10%)
Apr 28, 2020 49.18 49.30 49.02 49.29 1,986,729 +0.34(+0.69%)
Apr 27, 2020 49.12 49.39 48.94 48.95 1,608,630 -0.14(-0.28%)
Apr 24, 2020 49.30 49.30 49.03 49.09 1,184,801 +0.06(+0.12%)
Apr 23, 2020 49.20 49.25 48.79 49.03 2,410,908 -0.14(-0.28%)
Apr 22, 2020 49.31 49.33 49.15 49.17 2,404,699 +0.02(+0.04%)
Apr 21, 2020 49.10 49.28 49.01 49.15 3,790,251 -0.06(-0.12%)
Apr 20, 2020 49.19 49.36 49.11 49.21 2,714,153 +0.06(+0.12%)
Apr 17, 2020 49.01 49.30 48.93 49.15 2,375,953 +0.09(+0.18%)
Apr 16, 2020 48.85 49.15 48.85 49.06 3,152,617 +0.16(+0.32%)
Apr 15, 2020 48.72 49.06 48.72 48.90 1,846,992 -0.11(-0.22%)
Apr 14, 2020 48.89 49.06 48.84 49.01 2,048,909 +0.33(+0.67%)
Apr 13, 2020 48.61 48.90 48.56 48.69 2,930,991 -0.02(-0.04%)
Apr 09, 2020 48.90 49.10 48.52 48.71 2,383,614 -0.15(-0.30%)
Apr 08, 2020 48.53 48.95 48.53 48.85 3,100,209 +0.26(+0.53%)
Apr 07, 2020 48.74 49.10 48.54 48.60 2,807,230 +0.31(+0.64%)
Apr 06, 2020 49.00 49.30 48.15 48.29 5,748,682 -0.40(-0.82%)
Apr 03, 2020 48.41 48.93 48.39 48.69 2,349,239 +0.13(+0.27%)
Apr 02, 2020 48.25 48.76 48.21 48.56 3,238,321 +0.20(+0.41%)
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.