Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.36 48.66 46.81 47.82 1,131,178 -0.62(-1.27%)
Jun 29, 2020 45.34 48.70 44.98 48.44 2,170,556 +3.99(+8.98%)
Jun 26, 2020 46.07 46.86 43.99 44.45 2,583,882 -2.21(-4.74%)
Jun 25, 2020 46.20 47.30 45.42 46.66 1,694,762 -0.72(-1.51%)
Jun 24, 2020 47.48 47.96 46.49 47.38 2,105,284 -1.59(-3.25%)
Jun 23, 2020 48.57 49.41 46.73 48.97 1,718,613 +1.69(+3.58%)
Jun 22, 2020 46.45 48.11 45.40 47.28 1,682,045 +0.65(+1.39%)
Jun 19, 2020 50.29 50.58 46.60 46.63 3,098,609 -2.86(-5.77%)
Jun 18, 2020 48.53 50.59 47.80 49.49 1,215,108 +0.13(+0.26%)
Jun 17, 2020 51.76 52.31 49.35 49.36 1,730,326 -2.97(-5.67%)
Jun 16, 2020 53.91 54.20 50.40 52.32 2,475,905 +2.39(+4.78%)
Jun 15, 2020 47.27 50.09 46.66 49.93 2,285,335 +0.56(+1.13%)
Jun 12, 2020 53.75 54.62 45.95 49.38 5,838,829 -3.10(-5.90%)
Jun 11, 2020 53.55 55.68 51.97 52.47 2,612,969 -6.86(-11.56%)
Jun 10, 2020 62.10 62.28 58.77 59.33 1,910,198 -3.95(-6.24%)
Jun 09, 2020 65.74 66.14 61.52 63.28 2,180,147 -5.85(-8.47%)
Jun 08, 2020 64.07 69.48 63.30 69.13 2,926,554 +6.68(+10.69%)
Jun 05, 2020 62.65 64.14 61.36 62.45 2,243,678 +5.59(+9.84%)
Jun 04, 2020 54.27 57.21 52.32 56.86 2,201,895 +2.11(+3.85%)
Jun 03, 2020 51.18 55.17 50.95 54.75 2,122,077 +5.37(+10.88%)
Jun 02, 2020 48.37 49.93 47.63 49.38 1,294,927 +1.98(+4.18%)
Jun 01, 2020 45.29 48.83 45.19 47.40 1,597,213 +2.14(+4.73%)
May 29, 2020 48.21 48.21 44.71 45.26 7,531,610 -4.07(-8.25%)
May 28, 2020 53.72 53.94 48.80 49.33 1,955,611 -4.27(-7.97%)
May 27, 2020 52.53 55.05 51.35 53.60 2,660,098 +4.00(+8.07%)
May 26, 2020 47.52 50.05 47.28 49.60 2,183,115 +5.65(+12.87%)
May 22, 2020 44.29 44.99 43.06 43.94 1,282,346 -0.16(-0.36%)
May 21, 2020 41.97 44.69 40.31 44.10 2,139,211 +2.31(+5.53%)
May 20, 2020 42.15 43.37 41.59 41.79 1,715,979 +0.34(+0.82%)
May 19, 2020 43.73 44.25 41.19 41.45 1,577,340 -2.82(-6.36%)
May 18, 2020 43.17 45.36 42.74 44.27 1,990,535 +4.25(+10.62%)
May 15, 2020 39.95 41.93 39.17 40.02 1,627,573 -1.02(-2.47%)
May 14, 2020 37.82 41.05 36.17 41.04 1,745,807 +1.70(+4.33%)
May 13, 2020 41.04 41.04 37.95 39.33 1,810,055 -2.62(-6.24%)
May 12, 2020 44.21 45.09 41.92 41.95 1,268,222 -1.37(-3.17%)
May 11, 2020 44.58 44.76 41.71 43.32 2,080,278 -2.48(-5.41%)
May 08, 2020 44.38 45.88 43.56 45.80 1,297,216 +3.07(+7.17%)
May 07, 2020 42.90 45.10 42.69 42.74 1,398,130 +0.44(+1.04%)
May 06, 2020 44.47 45.40 41.17 42.30 1,485,775 -1.76(-4.00%)
May 05, 2020 45.44 47.36 43.75 44.06 1,554,187 -0.16(-0.36%)
May 04, 2020 42.88 45.47 41.57 44.22 1,317,109 -0.24(-0.54%)
May 01, 2020 46.80 47.33 43.84 44.46 1,919,449 -4.54(-9.26%)
Apr 30, 2020 51.83 52.51 48.83 49.00 2,222,568 -4.70(-8.75%)
Apr 29, 2020 53.33 56.42 52.72 53.70 3,074,280 +3.31(+6.58%)
Apr 28, 2020 51.75 53.24 47.46 50.38 2,999,719 +2.97(+6.26%)
Apr 27, 2020 41.96 47.90 41.86 47.42 2,209,273 +6.25(+15.18%)
Apr 24, 2020 39.95 42.36 39.61 41.16 2,382,834 +1.65(+4.18%)
Apr 23, 2020 38.82 40.90 38.59 39.51 1,491,362 +0.51(+1.30%)
Apr 22, 2020 40.71 41.05 38.98 39.01 1,457,854 -0.14(-0.36%)
Apr 21, 2020 38.42 39.61 38.12 39.14 1,501,301 -1.54(-3.79%)
Apr 20, 2020 42.88 43.81 40.43 40.69 1,952,127 -3.98(-8.91%)
Apr 17, 2020 42.72 45.48 42.72 44.67 1,831,736 +4.82(+12.09%)
Apr 16, 2020 41.91 42.28 39.68 39.85 1,345,644 -2.28(-5.41%)
Apr 15, 2020 44.62 45.30 40.92 42.13 1,892,243 -5.60(-11.74%)
Apr 14, 2020 47.40 48.16 45.92 47.73 1,283,655 +1.89(+4.13%)
Apr 13, 2020 49.15 49.28 44.04 45.84 1,468,347 -3.43(-6.97%)
Apr 09, 2020 49.76 52.74 48.36 49.28 2,645,372 +1.61(+3.38%)
Apr 08, 2020 47.36 48.47 46.51 47.66 1,981,677 +1.15(+2.48%)
Apr 07, 2020 43.47 49.06 43.47 46.51 3,531,474 +6.99(+17.68%)
Apr 06, 2020 33.13 40.23 32.89 39.52 3,792,496 +8.68(+28.14%)
Apr 03, 2020 30.69 31.58 28.88 30.84 2,249,003 -0.88(-2.76%)
Apr 02, 2020 34.84 35.39 30.40 31.72 3,804,244 -0.76(-2.33%)
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.