Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.71 49.44 46.71 49.08 2,327,394 +1.77(+3.74%)
Jun 29, 2020 46.30 47.33 45.87 47.31 1,729,366 +1.38(+3.01%)
Jun 26, 2020 47.29 47.44 45.66 45.92 2,820,807 -2.04(-4.25%)
Jun 25, 2020 46.03 48.04 45.48 47.96 1,582,489 +1.58(+3.41%)
Jun 24, 2020 48.81 49.07 46.32 46.38 2,080,654 -3.27(-6.58%)
Jun 23, 2020 49.73 50.89 49.55 49.65 2,329,771 +0.56(+1.14%)
Jun 22, 2020 48.25 49.23 47.53 49.09 2,041,881 +0.55(+1.13%)
Jun 19, 2020 50.73 50.73 48.54 48.54 5,122,550 -0.39(-0.79%)
Jun 18, 2020 47.24 49.25 47.03 48.93 2,259,072 +1.17(+2.46%)
Jun 17, 2020 49.20 49.32 47.75 47.75 1,961,399 -1.71(-3.45%)
Jun 16, 2020 49.73 49.79 47.13 49.46 2,532,256 +2.47(+5.26%)
Jun 15, 2020 44.29 47.29 43.82 46.99 2,457,231 -0.01(-0.02%)
Jun 12, 2020 48.42 48.98 45.39 46.99 3,093,165 +1.22(+2.67%)
Jun 11, 2020 46.70 48.87 45.43 45.77 3,760,348 -4.71(-9.33%)
Jun 10, 2020 52.94 53.46 50.46 50.48 2,338,065 -3.86(-7.11%)
Jun 09, 2020 53.80 55.28 53.15 54.35 3,015,111 -2.18(-3.85%)
Jun 08, 2020 56.38 56.57 54.67 56.53 4,679,358 +2.78(+5.17%)
Jun 05, 2020 52.77 54.59 52.26 53.75 6,737,751 +4.29(+8.67%)
Jun 04, 2020 48.84 50.16 48.16 49.46 1,756,428 +0.35(+0.71%)
Jun 03, 2020 49.77 49.94 47.74 49.11 2,382,262 +0.35(+0.72%)
Jun 02, 2020 47.20 49.01 46.87 48.76 3,363,428 +2.86(+6.24%)
Jun 01, 2020 44.85 46.12 44.40 45.90 2,608,629 +1.16(+2.59%)
May 29, 2020 45.94 45.94 43.80 44.74 2,815,452 -0.91(-2.00%)
May 28, 2020 46.71 46.92 45.55 45.65 2,319,467 -0.90(-1.92%)
May 27, 2020 46.58 46.72 44.61 46.55 1,539,473 +0.72(+1.56%)
May 26, 2020 46.24 46.75 45.31 45.83 2,052,983 +1.44(+3.25%)
May 22, 2020 43.95 44.47 43.60 44.39 1,999,349 -0.13(-0.30%)
May 21, 2020 44.91 45.42 43.83 44.52 1,401,218 -0.09(-0.21%)
May 20, 2020 44.46 45.58 44.29 44.61 1,715,656 +1.39(+3.23%)
May 19, 2020 46.46 46.46 43.12 43.22 2,012,100 -3.06(-6.62%)
May 18, 2020 44.50 47.17 44.22 46.28 3,250,584 +4.75(+11.44%)
May 15, 2020 40.01 42.62 39.90 41.53 2,764,094 +1.23(+3.04%)
May 14, 2020 39.15 41.36 37.98 40.31 3,002,502 +0.39(+0.97%)
May 13, 2020 42.50 43.42 39.47 39.92 2,926,030 -2.30(-5.45%)
May 12, 2020 44.76 45.00 42.02 42.22 2,647,501 -2.20(-4.94%)
May 11, 2020 44.99 45.52 44.12 44.42 2,163,074 -1.27(-2.78%)
May 08, 2020 44.94 45.72 44.40 45.69 2,215,498 +1.96(+4.48%)
May 07, 2020 44.20 45.90 43.08 43.73 3,180,553 +1.31(+3.09%)
May 06, 2020 43.44 43.96 41.98 42.42 2,855,037 -1.06(-2.45%)
May 05, 2020 46.18 46.35 43.25 43.48 2,914,848 -0.14(-0.32%)
May 04, 2020 40.65 44.03 40.25 43.62 3,743,046 +1.89(+4.54%)
May 01, 2020 44.56 44.99 41.44 41.73 2,993,931 -4.11(-8.96%)
Apr 30, 2020 46.76 47.50 44.74 45.84 4,105,509 -0.35(-0.75%)
Apr 29, 2020 43.90 46.43 43.17 46.19 4,225,776 +4.44(+10.63%)
Apr 28, 2020 41.63 42.10 40.36 41.75 2,793,059 +1.06(+2.62%)
Apr 27, 2020 38.99 40.98 38.11 40.68 2,532,144 +0.67(+1.67%)
Apr 24, 2020 40.18 40.84 38.37 40.01 4,216,970 +0.74(+1.90%)
Apr 23, 2020 39.26 40.21 38.29 39.27 3,869,744 +2.16(+5.82%)
Apr 22, 2020 36.34 37.23 34.96 37.11 3,410,094 +2.84(+8.28%)
Apr 21, 2020 32.16 35.04 31.80 34.28 4,470,741 +0.41(+1.22%)
Apr 20, 2020 32.00 35.26 31.75 33.86 4,682,728 -1.34(-3.80%)
Apr 17, 2020 31.09 35.38 30.74 35.20 4,715,163 +4.53(+14.78%)
Apr 16, 2020 32.85 32.88 30.54 30.67 4,558,110 -2.71(-8.13%)
Apr 15, 2020 33.93 34.57 32.07 33.38 4,980,613 -3.00(-8.24%)
Apr 14, 2020 37.15 37.28 35.86 36.38 3,299,225 -1.23(-3.28%)
Apr 13, 2020 39.36 39.84 37.06 37.61 2,696,831 -0.44(-1.16%)
Apr 09, 2020 38.94 41.28 36.33 38.05 5,468,129 +1.13(+3.06%)
Apr 08, 2020 33.90 37.10 33.73 36.92 3,266,703 +3.81(+11.50%)
Apr 07, 2020 35.69 36.74 32.97 33.12 3,906,717 +0.01(+0.03%)
Apr 06, 2020 31.99 33.58 30.71 33.11 3,768,775 +1.52(+4.80%)
Apr 03, 2020 34.83 35.26 29.26 31.59 6,014,390 -1.68(-5.04%)
Apr 02, 2020 31.79 35.34 30.30 33.27 5,633,652 +3.13(+10.38%)
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.