Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 44.52 45.55 43.52 44.23 1,485,612 -0.58(-1.29%)
Jun 29, 2020 42.59 44.84 42.05 44.81 1,308,285 +2.78(+6.62%)
Jun 26, 2020 44.65 44.96 41.58 42.03 1,849,752 -3.19(-7.05%)
Jun 25, 2020 43.61 45.97 43.41 45.21 1,566,300 +0.67(+1.50%)
Jun 24, 2020 46.51 47.34 43.77 44.54 2,118,120 -3.13(-6.56%)
Jun 23, 2020 46.88 47.80 46.19 47.67 1,817,684 +1.21(+2.60%)
Jun 22, 2020 46.24 47.26 45.19 46.47 2,519,054 +0.00(+0.00%)
Jun 19, 2020 49.46 49.54 45.90 46.47 9,926,825 -1.35(-2.83%)
Jun 18, 2020 48.56 49.51 46.87 47.82 1,770,365 -1.77(-3.58%)
Jun 17, 2020 51.85 52.32 49.31 49.59 1,483,732 -2.44(-4.69%)
Jun 16, 2020 53.43 55.20 50.45 52.03 2,055,969 +2.18(+4.37%)
Jun 15, 2020 48.03 50.49 47.11 49.86 2,285,533 -1.21(-2.36%)
Jun 12, 2020 50.49 51.66 47.74 51.06 2,370,617 +4.43(+9.50%)
Jun 11, 2020 50.54 52.17 46.11 46.63 3,012,665 -8.80(-15.88%)
Jun 10, 2020 60.77 60.90 54.55 55.44 2,150,066 -6.82(-10.96%)
Jun 09, 2020 60.87 64.14 60.22 62.26 2,058,500 -2.53(-3.90%)
Jun 08, 2020 63.03 64.97 61.38 64.79 2,283,119 +5.64(+9.53%)
Jun 05, 2020 58.59 61.33 57.53 59.15 2,650,023 +5.70(+10.65%)
Jun 04, 2020 53.85 54.97 51.52 53.46 2,143,128 -0.63(-1.16%)
Jun 03, 2020 50.61 54.40 50.61 54.08 1,886,673 +5.31(+10.89%)
Jun 02, 2020 50.00 50.64 48.20 48.77 1,660,887 -0.15(-0.30%)
Jun 01, 2020 45.66 50.14 45.36 48.92 2,096,920 +3.50(+7.71%)
May 29, 2020 46.71 48.17 45.09 45.42 4,343,598 -2.62(-5.45%)
May 28, 2020 50.99 51.07 47.73 48.03 1,525,571 -2.93(-5.75%)
May 27, 2020 51.92 53.33 49.17 50.97 2,176,607 +2.52(+5.20%)
May 26, 2020 44.70 49.30 44.07 48.45 2,692,222 +7.22(+17.53%)
May 22, 2020 42.51 42.90 40.99 41.22 1,166,589 -0.99(-2.35%)
May 21, 2020 43.13 44.02 41.46 42.21 1,179,691 -1.00(-2.31%)
May 20, 2020 43.14 45.36 42.84 43.21 1,520,975 +1.40(+3.35%)
May 19, 2020 43.28 44.36 41.33 41.81 1,343,586 -2.14(-4.86%)
May 18, 2020 40.16 44.26 39.88 43.95 2,046,144 +6.52(+17.42%)
May 15, 2020 37.80 38.47 36.57 37.43 1,508,222 -1.18(-3.05%)
May 14, 2020 35.28 39.36 34.44 38.60 2,317,292 +2.27(+6.26%)
May 13, 2020 39.29 39.29 35.43 36.33 2,285,480 -3.14(-7.95%)
May 12, 2020 42.32 44.34 39.36 39.47 1,761,782 -2.49(-5.93%)
May 11, 2020 44.81 45.19 41.75 41.95 2,280,091 -4.06(-8.82%)
May 08, 2020 45.86 46.32 44.43 46.01 1,256,964 +1.64(+3.69%)
May 07, 2020 43.63 46.11 43.42 44.37 1,088,720 +1.75(+4.10%)
May 06, 2020 44.95 45.60 42.04 42.63 1,498,173 -1.59(-3.60%)
May 05, 2020 47.04 49.66 44.01 44.22 1,994,290 -0.98(-2.16%)
May 04, 2020 42.92 45.38 42.00 45.19 1,594,045 -0.04(-0.09%)
May 01, 2020 46.58 46.71 43.89 45.23 2,011,368 -3.60(-7.37%)
Apr 30, 2020 52.33 52.36 48.77 48.83 1,788,554 -4.75(-8.86%)
Apr 29, 2020 50.42 53.99 50.00 53.58 2,812,926 +7.16(+15.42%)
Apr 28, 2020 43.38 47.13 42.53 46.42 2,157,980 +6.06(+15.00%)
Apr 27, 2020 40.18 41.68 39.51 40.36 2,055,632 +0.97(+2.45%)
Apr 24, 2020 39.78 41.39 37.79 39.40 4,035,657 +0.01(+0.02%)
Apr 23, 2020 35.78 40.23 34.71 39.39 3,019,693 +3.62(+10.11%)
Apr 22, 2020 36.62 37.03 34.83 35.77 1,355,974 +0.69(+1.97%)
Apr 21, 2020 34.13 36.38 34.13 35.08 1,695,274 -0.51(-1.43%)
Apr 20, 2020 35.11 37.68 34.45 35.59 1,233,702 -1.34(-3.62%)
Apr 17, 2020 33.88 37.00 33.86 36.92 2,049,924 +4.74(+14.73%)
Apr 16, 2020 33.60 33.60 31.70 32.18 1,593,149 -1.48(-4.40%)
Apr 15, 2020 33.41 33.91 31.87 33.66 1,481,084 -1.84(-5.19%)
Apr 14, 2020 36.30 36.71 33.17 35.51 1,956,512 +0.58(+1.65%)
Apr 13, 2020 35.96 36.57 32.95 34.93 2,281,407 -2.69(-7.15%)
Apr 09, 2020 43.67 45.15 36.20 37.62 2,326,891 -2.08(-5.23%)
Apr 08, 2020 35.11 40.73 35.01 39.70 1,870,001 +5.01(+14.45%)
Apr 07, 2020 33.43 38.40 33.43 34.69 2,475,904 +4.30(+14.15%)
Apr 06, 2020 28.26 31.98 28.02 30.39 3,269,218 +4.55(+17.63%)
Apr 03, 2020 27.71 27.97 25.00 25.83 1,455,691 -1.76(-6.36%)
Apr 02, 2020 30.24 30.81 25.90 27.59 2,330,605 -2.68(-8.86%)
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.