Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.87 44.77 42.73 44.59 5,690,002 +0.87(+1.99%)
Jun 29, 2020 42.61 44.00 41.98 43.72 7,679,506 +1.29(+3.05%)
Jun 26, 2020 43.79 43.90 42.11 42.43 8,226,697 -1.63(-3.69%)
Jun 25, 2020 43.08 44.21 42.13 44.05 10,772,202 +0.05(+0.11%)
Jun 24, 2020 45.42 45.70 43.33 44.00 7,817,510 -1.90(-4.14%)
Jun 23, 2020 46.02 46.03 45.38 45.90 6,065,450 +0.58(+1.27%)
Jun 22, 2020 45.80 45.91 44.17 45.32 9,262,563 -0.88(-1.91%)
Jun 19, 2020 48.06 48.12 46.07 46.20 9,047,028 -0.99(-2.10%)
Jun 18, 2020 47.38 48.17 46.96 47.19 5,687,175 -0.69(-1.43%)
Jun 17, 2020 48.16 48.52 47.25 47.88 4,215,330 -0.49(-1.01%)
Jun 16, 2020 50.21 50.31 46.75 48.37 8,196,516 +0.33(+0.69%)
Jun 15, 2020 46.90 48.63 46.75 48.04 5,268,660 -0.79(-1.62%)
Jun 12, 2020 50.28 50.29 47.59 48.83 5,955,058 +0.76(+1.59%)
Jun 11, 2020 47.47 49.31 47.16 48.06 9,121,294 -2.62(-5.18%)
Jun 10, 2020 51.90 52.51 50.60 50.69 5,611,516 -1.85(-3.52%)
Jun 09, 2020 53.64 53.65 51.93 52.54 4,907,339 -1.94(-3.56%)
Jun 08, 2020 53.61 54.57 52.51 54.48 7,653,507 +2.61(+5.04%)
Jun 05, 2020 54.83 54.85 51.35 51.86 11,816,054 +0.61(+1.18%)
Jun 04, 2020 52.74 52.79 48.04 51.26 19,308,460 +0.55(+1.08%)
Jun 03, 2020 47.75 51.08 47.67 50.71 12,043,776 +3.92(+8.37%)
Jun 02, 2020 48.08 48.23 46.31 46.79 9,303,218 -1.21(-2.53%)
Jun 01, 2020 47.51 48.72 46.63 48.01 6,944,870 +1.07(+2.27%)
May 29, 2020 46.68 47.66 45.80 46.94 8,133,654 -0.60(-1.26%)
May 28, 2020 49.94 50.01 47.32 47.54 5,496,724 -2.33(-4.67%)
May 27, 2020 50.83 51.11 48.22 49.87 6,877,817 +0.98(+2.00%)
May 26, 2020 48.93 49.28 47.83 48.89 6,945,587 +2.97(+6.46%)
May 22, 2020 46.66 47.00 45.53 45.92 6,593,286 -1.64(-3.44%)
May 21, 2020 49.33 49.43 47.31 47.56 6,512,393 -1.57(-3.19%)
May 20, 2020 48.66 49.31 47.76 49.12 7,081,683 +1.88(+3.98%)
May 19, 2020 47.49 48.66 46.33 47.24 6,061,990 -0.14(-0.29%)
May 18, 2020 47.11 47.64 46.30 47.38 7,973,493 +3.55(+8.11%)
May 15, 2020 44.13 44.90 43.80 43.83 5,114,607 -0.90(-2.01%)
May 14, 2020 42.18 45.09 41.54 44.73 8,294,726 +1.23(+2.84%)
May 13, 2020 45.04 45.23 43.06 43.49 6,835,401 -1.51(-3.35%)
May 12, 2020 47.69 47.77 44.96 45.00 7,063,961 -2.49(-5.24%)
May 11, 2020 49.31 49.44 47.39 47.49 5,523,652 -2.39(-4.79%)
May 08, 2020 47.67 49.99 47.05 49.88 7,467,135 +3.50(+7.54%)
May 07, 2020 46.15 47.34 45.69 46.38 5,788,298 +0.91(+2.00%)
May 06, 2020 45.99 46.45 45.27 45.47 5,340,681 +0.05(+0.11%)
May 05, 2020 45.66 45.77 44.29 45.42 5,204,607 +0.92(+2.07%)
May 04, 2020 43.08 44.77 42.59 44.50 4,964,473 -0.16(-0.35%)
May 01, 2020 45.13 45.57 44.06 44.66 5,593,100 -2.36(-5.02%)
Apr 30, 2020 46.46 48.31 45.88 47.02 8,234,864 -0.85(-1.78%)
Apr 29, 2020 47.61 48.78 46.66 47.87 13,358,150 +2.26(+4.96%)
Apr 28, 2020 47.54 48.95 43.65 45.61 17,966,676 +0.20(+0.43%)
Apr 27, 2020 43.75 47.46 43.14 45.41 16,365,210 +2.55(+5.94%)
Apr 24, 2020 45.09 45.40 42.39 42.87 16,010,852 -2.13(-4.74%)
Apr 23, 2020 44.23 45.52 42.94 45.00 19,938,044 +4.83(+12.02%)
Apr 22, 2020 40.77 41.00 39.47 40.17 20,290,622 +0.33(+0.84%)
Apr 21, 2020 42.22 42.22 39.58 39.84 15,420,632 -2.39(-5.66%)
Apr 20, 2020 44.99 45.14 42.17 42.23 11,649,259 -3.80(-8.25%)
Apr 17, 2020 46.51 47.18 45.24 46.03 10,213,282 +1.09(+2.42%)
Apr 16, 2020 46.19 46.59 43.62 44.94 7,687,974 -1.17(-2.55%)
Apr 15, 2020 45.05 47.00 44.70 46.12 6,224,524 -1.01(-2.14%)
Apr 14, 2020 46.60 47.24 45.13 47.12 5,311,972 +1.61(+3.53%)
Apr 13, 2020 46.60 46.63 44.56 45.52 4,892,818 -1.34(-2.86%)
Apr 09, 2020 47.40 48.85 45.19 46.86 7,420,971 +1.28(+2.81%)
Apr 08, 2020 42.83 46.53 42.28 45.58 7,795,905 +3.77(+9.02%)
Apr 07, 2020 42.73 43.82 41.30 41.81 8,977,482 +1.96(+4.91%)
Apr 06, 2020 39.71 40.55 38.90 39.85 7,876,703 +2.72(+7.33%)
Apr 03, 2020 39.41 39.64 36.03 37.13 8,993,204 -2.30(-5.84%)
Apr 02, 2020 39.07 40.45 38.80 39.43 6,536,989 -0.03(-0.07%)
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.