Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.24 43.72 42.11 43.34 27,541,306 +0.69(+1.61%)
Jun 29, 2020 42.64 43.18 42.07 42.65 26,606,814 +0.60(+1.43%)
Jun 26, 2020 44.39 44.39 41.96 42.05 41,771,556 -2.63(-5.88%)
Jun 25, 2020 42.66 44.77 42.51 44.68 33,132,426 +1.59(+3.68%)
Jun 24, 2020 43.82 43.97 42.54 43.09 32,068,576 -1.81(-4.04%)
Jun 23, 2020 44.91 45.57 44.52 44.91 26,031,684 +0.75(+1.71%)
Jun 22, 2020 43.97 44.58 43.69 44.15 26,686,362 -0.73(-1.62%)
Jun 19, 2020 45.85 45.87 43.73 44.88 59,402,976 -0.10(-0.23%)
Jun 18, 2020 44.67 45.50 44.13 44.98 26,261,108 +0.03(+0.08%)
Jun 17, 2020 46.39 46.48 44.85 44.95 27,961,252 -1.23(-2.66%)
Jun 16, 2020 47.75 47.83 44.37 46.18 44,366,872 +1.25(+2.77%)
Jun 15, 2020 42.37 44.95 42.18 44.93 43,110,156 +0.62(+1.40%)
Jun 12, 2020 43.59 44.48 42.24 44.31 46,032,640 +3.27(+7.98%)
Jun 11, 2020 43.82 45.38 40.88 41.04 73,121,440 -6.34(-13.37%)
Jun 10, 2020 49.95 50.16 47.37 47.37 43,265,484 -3.09(-6.12%)
Jun 09, 2020 50.04 51.06 48.89 50.46 35,862,984 -1.48(-2.84%)
Jun 08, 2020 51.45 52.01 50.69 51.94 38,409,124 +2.02(+4.04%)
Jun 05, 2020 52.22 52.98 49.48 49.92 52,645,588 +2.72(+5.77%)
Jun 04, 2020 45.20 47.23 44.62 47.20 38,998,040 +1.96(+4.33%)
Jun 03, 2020 44.58 45.59 44.46 45.24 39,278,540 +2.12(+4.92%)
Jun 02, 2020 43.01 43.50 42.54 43.12 32,566,608 +1.18(+2.81%)
Jun 01, 2020 40.83 42.13 40.56 41.94 26,966,740 +1.31(+3.21%)
May 29, 2020 40.73 41.96 40.34 40.63 42,330,692 -1.06(-2.54%)
May 28, 2020 44.94 44.96 41.65 41.69 44,816,460 -2.63(-5.93%)
May 27, 2020 43.83 44.43 42.29 44.32 51,470,512 +3.47(+8.49%)
May 26, 2020 39.18 41.47 39.00 40.85 40,585,584 +3.45(+9.23%)
May 22, 2020 37.97 38.20 37.05 37.40 26,685,372 -0.76(-2.00%)
May 21, 2020 38.31 38.83 37.98 38.16 25,566,090 -0.40(-1.03%)
May 20, 2020 38.65 39.25 38.35 38.56 28,101,582 +0.88(+2.34%)
May 19, 2020 38.39 38.83 37.49 37.68 32,148,414 -1.05(-2.72%)
May 18, 2020 37.36 38.94 36.88 38.73 46,451,288 +3.18(+8.95%)
May 15, 2020 35.26 36.00 34.86 35.55 33,598,640 -0.12(-0.33%)
May 14, 2020 33.92 35.70 32.87 35.67 48,299,140 +1.24(+3.60%)
May 13, 2020 35.62 35.79 34.12 34.43 41,677,176 -1.48(-4.13%)
May 12, 2020 37.65 37.90 35.89 35.92 39,239,752 -1.46(-3.90%)
May 11, 2020 38.34 38.38 37.16 37.38 40,984,540 -1.91(-4.86%)
May 08, 2020 38.44 39.37 38.38 39.28 27,024,132 +1.42(+3.76%)
May 07, 2020 36.91 38.30 36.84 37.86 35,187,068 +1.43(+3.93%)
May 06, 2020 37.73 38.18 36.23 36.43 29,502,248 -0.85(-2.28%)
May 05, 2020 39.27 39.31 37.25 37.27 32,225,942 -0.99(-2.59%)
May 04, 2020 38.19 38.47 37.30 38.27 31,051,746 -0.34(-0.88%)
May 01, 2020 39.28 39.41 38.35 38.61 33,108,246 -2.15(-5.27%)
Apr 30, 2020 41.18 41.77 40.31 40.75 34,170,556 -1.43(-3.38%)
Apr 29, 2020 41.71 42.50 40.67 42.18 39,242,872 +2.56(+6.46%)
Apr 28, 2020 41.07 41.62 39.38 39.62 34,507,856 +0.55(+1.40%)
Apr 27, 2020 37.07 39.29 36.70 39.07 36,848,728 +2.90(+8.03%)
Apr 24, 2020 36.09 36.37 35.02 36.17 31,352,130 +0.54(+1.51%)
Apr 23, 2020 35.79 36.71 35.46 35.63 28,552,762 +0.18(+0.52%)
Apr 22, 2020 36.09 36.19 35.12 35.45 26,086,504 +0.56(+1.61%)
Apr 21, 2020 35.54 36.18 34.47 34.88 42,095,016 -2.05(-5.54%)
Apr 20, 2020 36.42 38.13 35.98 36.93 39,866,496 -1.21(-3.17%)
Apr 17, 2020 36.21 38.28 35.79 38.14 49,158,172 +4.14(+12.17%)
Apr 16, 2020 35.84 35.95 33.65 34.00 44,840,380 -1.96(-5.46%)
Apr 15, 2020 36.40 37.15 35.76 35.97 38,399,236 -2.15(-5.64%)
Apr 14, 2020 40.00 40.06 36.53 38.12 48,175,744 -1.06(-2.70%)
Apr 13, 2020 39.86 39.92 37.99 39.17 33,283,414 -0.61(-1.54%)
Apr 09, 2020 39.39 41.30 38.91 39.79 52,025,588 +2.64(+7.12%)
Apr 08, 2020 35.96 37.29 35.22 37.14 39,244,872 +2.53(+7.30%)
Apr 07, 2020 37.60 38.26 34.51 34.62 41,958,456 +0.11(+0.32%)
Apr 06, 2020 33.40 34.69 33.16 34.51 35,813,936 +3.05(+9.68%)
Apr 03, 2020 32.73 33.11 30.77 31.46 30,180,400 -1.46(-4.44%)
Apr 02, 2020 32.19 33.28 31.30 32.92 35,186,380 +0.60(+1.87%)
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.