Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.75 48.98 47.66 48.71 11,370,507 +1.06(+2.22%)
Jun 29, 2020 47.43 47.68 46.54 47.65 9,619,960 +0.39(+0.83%)
Jun 26, 2020 47.26 47.62 46.50 47.26 19,126,672 +1.38(+3.02%)
Jun 25, 2020 45.24 46.01 44.96 45.88 11,057,457 +0.59(+1.29%)
Jun 24, 2020 46.25 46.85 45.18 45.29 14,007,659 -0.96(-2.07%)
Jun 23, 2020 46.05 46.73 45.60 46.25 13,232,906 +0.59(+1.30%)
Jun 22, 2020 44.89 45.80 44.59 45.65 9,928,587 +0.81(+1.80%)
Jun 19, 2020 45.25 45.46 44.04 44.85 39,363,644 -0.14(-0.31%)
Jun 18, 2020 45.09 45.59 44.74 44.98 12,215,356 +0.01(+0.02%)
Jun 17, 2020 44.82 45.60 44.77 44.98 10,436,759 +0.29(+0.64%)
Jun 16, 2020 45.03 45.25 44.15 44.69 10,384,363 +0.21(+0.48%)
Jun 15, 2020 43.59 44.69 43.31 44.47 13,422,358 +0.21(+0.48%)
Jun 12, 2020 44.94 45.35 43.51 44.26 10,828,968 -0.26(-0.58%)
Jun 11, 2020 45.85 46.26 44.29 44.52 11,374,979 -1.22(-2.66%)
Jun 10, 2020 46.67 46.75 45.57 45.74 11,355,375 -0.46(-1.01%)
Jun 09, 2020 45.38 46.42 45.11 46.20 10,444,663 +0.96(+2.11%)
Jun 08, 2020 44.85 45.55 44.42 45.24 13,118,302 -0.09(-0.20%)
Jun 05, 2020 45.73 46.15 44.80 45.34 17,587,152 -0.50(-1.09%)
Jun 04, 2020 47.68 48.18 45.32 45.84 34,745,544 +2.70(+6.26%)
Jun 03, 2020 43.04 43.39 42.79 43.14 8,182,336 +0.44(+1.02%)
Jun 02, 2020 42.01 42.92 41.92 42.70 10,723,971 +0.72(+1.73%)
Jun 01, 2020 42.16 42.69 41.80 41.98 9,620,655 -0.32(-0.75%)
May 29, 2020 41.14 42.39 40.75 42.29 20,181,410 +1.37(+3.34%)
May 28, 2020 40.84 41.62 40.72 40.93 13,483,528 +0.07(+0.18%)
May 27, 2020 40.07 40.87 39.65 40.85 9,408,180 +0.73(+1.82%)
May 26, 2020 40.70 40.97 40.08 40.12 10,319,714 -0.08(-0.21%)
May 22, 2020 39.09 40.25 39.06 40.20 10,677,103 +0.93(+2.36%)
May 21, 2020 39.56 39.72 39.09 39.28 8,950,269 -0.24(-0.61%)
May 20, 2020 39.79 40.09 39.27 39.52 10,031,670 +0.07(+0.19%)
May 19, 2020 39.29 39.95 39.22 39.45 14,669,691 +0.12(+0.31%)
May 18, 2020 39.42 39.70 39.17 39.33 9,597,971 +0.36(+0.93%)
May 15, 2020 38.36 39.30 38.29 38.96 14,247,377 +0.07(+0.19%)
May 14, 2020 38.22 38.95 37.76 38.89 12,066,704 +0.42(+1.08%)
May 13, 2020 38.66 39.21 37.98 38.47 11,933,219 -0.39(-1.00%)
May 12, 2020 39.09 39.66 38.66 38.86 10,318,961 -0.12(-0.31%)
May 11, 2020 38.75 39.26 38.49 38.98 14,840,106 -0.02(-0.05%)
May 08, 2020 38.59 39.27 38.59 39.00 9,668,573 +0.72(+1.89%)
May 07, 2020 38.19 38.50 37.99 38.28 13,605,201 +0.39(+1.03%)
May 06, 2020 37.60 38.02 37.19 37.89 11,916,346 +0.58(+1.56%)
May 05, 2020 36.94 37.72 36.79 37.31 13,416,347 +0.45(+1.23%)
May 04, 2020 36.35 36.89 36.14 36.85 11,045,301 +0.54(+1.48%)
May 01, 2020 35.88 36.52 35.48 36.32 15,016,203 -0.54(-1.46%)
Apr 30, 2020 34.82 36.98 34.75 36.85 19,753,786 +0.74(+2.05%)
Apr 29, 2020 36.50 36.78 35.94 36.11 19,420,306 -0.05(-0.13%)
Apr 28, 2020 36.63 36.92 36.00 36.16 17,475,580 -0.51(-1.39%)
Apr 27, 2020 37.05 37.35 36.61 36.67 11,984,366 +0.26(+0.71%)
Apr 24, 2020 35.95 36.58 35.41 36.41 18,259,990 +1.33(+3.80%)
Apr 23, 2020 35.59 35.94 34.85 35.08 16,508,978 -0.31(-0.89%)
Apr 22, 2020 35.30 35.61 35.09 35.39 10,616,691 +0.59(+1.70%)
Apr 21, 2020 34.71 35.37 34.52 34.80 13,249,057 -0.03(-0.08%)
Apr 20, 2020 34.67 35.45 34.50 34.83 13,685,622 +0.17(+0.49%)
Apr 17, 2020 34.65 34.83 34.23 34.66 16,765,892 +0.22(+0.63%)
Apr 16, 2020 33.80 34.58 33.58 34.44 12,108,674 +0.95(+2.85%)
Apr 15, 2020 32.67 33.69 32.46 33.49 11,511,208 +0.42(+1.26%)
Apr 14, 2020 32.80 33.29 32.64 33.07 15,759,966 +0.91(+2.82%)
Apr 13, 2020 31.73 32.46 31.42 32.16 14,905,597 +0.86(+2.75%)
Apr 09, 2020 30.91 31.55 30.88 31.30 14,652,972 +0.76(+2.48%)
Apr 08, 2020 29.47 30.61 29.42 30.54 13,016,374 +1.29(+4.40%)
Apr 07, 2020 29.68 29.81 29.20 29.26 11,458,200 +0.41(+1.41%)
Apr 06, 2020 28.38 28.98 28.02 28.85 15,917,804 +1.64(+6.02%)
Apr 03, 2020 26.97 27.45 26.65 27.21 11,746,586 +0.20(+0.75%)
Apr 02, 2020 26.20 27.21 26.19 27.01 12,976,365 +0.38(+1.42%)
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.