Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.77 48.99 47.67 48.72 11,366,836 +1.06(+2.22%)
Jun 29, 2020 47.44 47.69 46.56 47.67 9,616,854 +0.39(+0.83%)
Jun 26, 2020 47.28 47.64 46.52 47.28 19,120,496 +1.38(+3.02%)
Jun 25, 2020 45.26 46.02 44.97 45.89 11,053,887 +0.59(+1.29%)
Jun 24, 2020 46.26 46.87 45.19 45.31 14,003,136 -0.96(-2.07%)
Jun 23, 2020 46.07 46.75 45.61 46.26 13,228,634 +0.59(+1.30%)
Jun 22, 2020 44.91 45.82 44.60 45.67 9,925,381 +0.81(+1.80%)
Jun 19, 2020 45.27 45.47 44.05 44.86 39,350,936 -0.14(-0.31%)
Jun 18, 2020 45.10 45.60 44.76 45.00 12,211,412 +0.01(+0.02%)
Jun 17, 2020 44.83 45.61 44.79 44.99 10,433,390 +0.29(+0.64%)
Jun 16, 2020 45.05 45.27 44.16 44.70 10,381,010 +0.21(+0.48%)
Jun 15, 2020 43.61 44.70 43.33 44.49 13,418,025 +0.21(+0.48%)
Jun 12, 2020 44.95 45.36 43.52 44.27 10,825,472 -0.26(-0.58%)
Jun 11, 2020 45.86 46.27 44.30 44.53 11,371,306 -1.22(-2.66%)
Jun 10, 2020 46.68 46.76 45.58 45.75 11,351,709 -0.46(-1.01%)
Jun 09, 2020 45.40 46.44 45.12 46.22 10,441,291 +0.96(+2.11%)
Jun 08, 2020 44.87 45.57 44.43 45.26 13,114,067 -0.09(-0.20%)
Jun 05, 2020 45.74 46.17 44.81 45.35 17,581,474 -0.50(-1.09%)
Jun 04, 2020 47.69 48.19 45.33 45.85 34,734,324 +2.70(+6.26%)
Jun 03, 2020 43.06 43.40 42.81 43.15 8,179,694 +0.44(+1.02%)
Jun 02, 2020 42.03 42.94 41.93 42.71 10,720,509 +0.72(+1.73%)
Jun 01, 2020 42.18 42.70 41.81 41.99 9,617,548 -0.32(-0.75%)
May 29, 2020 41.15 42.41 40.76 42.31 20,174,894 +1.37(+3.34%)
May 28, 2020 40.86 41.63 40.74 40.94 13,479,175 +0.07(+0.18%)
May 27, 2020 40.08 40.88 39.66 40.87 9,405,142 +0.73(+1.82%)
May 26, 2020 40.72 40.99 40.09 40.13 10,316,382 -0.08(-0.21%)
May 22, 2020 39.11 40.26 39.07 40.22 10,673,656 +0.93(+2.36%)
May 21, 2020 39.57 39.74 39.10 39.29 8,947,379 -0.24(-0.61%)
May 20, 2020 39.80 40.11 39.28 39.53 10,028,431 +0.07(+0.19%)
May 19, 2020 39.30 39.97 39.24 39.46 14,664,954 +0.12(+0.31%)
May 18, 2020 39.43 39.71 39.18 39.34 9,594,872 +0.36(+0.93%)
May 15, 2020 38.38 39.31 38.30 38.98 14,242,777 +0.07(+0.19%)
May 14, 2020 38.24 38.96 37.77 38.90 12,062,808 +0.42(+1.08%)
May 13, 2020 38.67 39.23 38.00 38.49 11,929,366 -0.39(-1.00%)
May 12, 2020 39.10 39.67 38.67 38.88 10,315,629 -0.12(-0.31%)
May 11, 2020 38.76 39.27 38.51 39.00 14,835,314 -0.02(-0.05%)
May 08, 2020 38.60 39.28 38.60 39.01 9,665,451 +0.72(+1.89%)
May 07, 2020 38.20 38.51 38.01 38.29 13,600,808 +0.39(+1.03%)
May 06, 2020 37.62 38.03 37.20 37.90 11,912,498 +0.58(+1.56%)
May 05, 2020 36.95 37.73 36.80 37.32 13,412,015 +0.45(+1.23%)
May 04, 2020 36.36 36.90 36.15 36.87 11,041,735 +0.54(+1.48%)
May 01, 2020 35.90 36.53 35.49 36.33 15,011,355 -0.54(-1.46%)
Apr 30, 2020 34.83 36.99 34.76 36.87 19,747,408 +0.74(+2.05%)
Apr 29, 2020 36.52 36.79 35.95 36.13 19,414,036 -0.05(-0.13%)
Apr 28, 2020 36.64 36.93 36.02 36.17 17,469,938 -0.51(-1.39%)
Apr 27, 2020 37.06 37.36 36.62 36.68 11,980,497 +0.26(+0.71%)
Apr 24, 2020 35.96 36.59 35.42 36.42 18,254,094 +1.33(+3.80%)
Apr 23, 2020 35.60 35.95 34.86 35.09 16,503,647 -0.31(-0.89%)
Apr 22, 2020 35.31 35.62 35.10 35.40 10,613,263 +0.59(+1.70%)
Apr 21, 2020 34.72 35.39 34.53 34.81 13,244,779 -0.03(-0.08%)
Apr 20, 2020 34.68 35.46 34.51 34.84 13,681,203 +0.17(+0.49%)
Apr 17, 2020 34.66 34.84 34.24 34.67 16,760,479 +0.22(+0.63%)
Apr 16, 2020 33.81 34.59 33.59 34.45 12,104,765 +0.95(+2.85%)
Apr 15, 2020 32.68 33.70 32.47 33.50 11,507,491 +0.42(+1.26%)
Apr 14, 2020 32.81 33.30 32.65 33.08 15,754,877 +0.91(+2.82%)
Apr 13, 2020 31.74 32.47 31.43 32.17 14,900,785 +0.86(+2.75%)
Apr 09, 2020 30.92 31.56 30.89 31.31 14,648,241 +0.76(+2.48%)
Apr 08, 2020 29.48 30.62 29.43 30.55 13,012,171 +1.29(+4.40%)
Apr 07, 2020 29.69 29.82 29.21 29.27 11,454,500 +0.41(+1.41%)
Apr 06, 2020 28.39 28.99 28.03 28.86 15,912,665 +1.64(+6.02%)
Apr 03, 2020 26.98 27.46 26.66 27.22 11,742,793 +0.20(+0.75%)
Apr 02, 2020 26.21 27.22 26.19 27.02 12,972,175 +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.