Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 65.30 67.36 61.41 65.87 2,005,194 +0.93(+1.43%)
Jun 29, 2020 64.82 70.45 63.28 64.94 4,063,641 +3.62(+5.91%)
Jun 26, 2020 55.89 62.54 55.76 61.32 2,868,193 +2.39(+4.05%)
Jun 25, 2020 53.80 59.14 52.82 58.93 2,436,955 +4.91(+9.10%)
Jun 24, 2020 52.31 54.63 51.13 54.01 1,360,887 +1.95(+3.75%)
Jun 23, 2020 54.89 55.27 50.85 52.06 2,169,549 -4.64(-8.18%)
Jun 22, 2020 51.27 58.13 51.17 56.70 2,712,464 +6.01(+11.86%)
Jun 19, 2020 50.23 50.91 49.26 50.69 745,444 +0.41(+0.82%)
Jun 18, 2020 49.21 50.92 49.18 50.27 699,829 +0.09(+0.18%)
Jun 17, 2020 49.10 50.83 48.85 50.19 732,646 +0.94(+1.90%)
Jun 16, 2020 50.33 50.83 48.45 49.25 913,378 -0.94(-1.87%)
Jun 15, 2020 48.08 50.50 47.66 50.19 1,104,086 +2.24(+4.67%)
Jun 12, 2020 48.72 48.79 46.40 47.95 870,478 -0.02(-0.04%)
Jun 11, 2020 47.96 48.55 46.45 47.96 1,342,115 +1.17(+2.51%)
Jun 10, 2020 47.18 47.37 45.94 46.79 924,589 -0.38(-0.80%)
Jun 09, 2020 47.18 47.47 46.26 47.17 983,196 -0.98(-2.03%)
Jun 08, 2020 48.58 48.60 46.80 48.14 1,157,758 -0.39(-0.81%)
Jun 05, 2020 49.15 49.57 47.87 48.54 779,185 -0.81(-1.64%)
Jun 04, 2020 49.79 51.18 49.05 49.35 631,753 -1.14(-2.27%)
Jun 03, 2020 51.17 51.55 48.89 50.49 1,395,255 -1.20(-2.33%)
Jun 02, 2020 51.30 52.16 49.45 51.70 697,727 +0.08(+0.15%)
Jun 01, 2020 49.35 52.51 48.89 51.62 1,292,324 +2.73(+5.59%)
May 29, 2020 47.56 48.88 46.54 48.88 770,775 +2.63(+5.68%)
May 28, 2020 47.71 49.45 46.14 46.26 1,123,838 -0.71(-1.51%)
May 27, 2020 48.88 49.56 45.69 46.97 1,830,458 -3.25(-6.47%)
May 26, 2020 51.72 51.86 48.70 50.21 1,531,444 -0.15(-0.29%)
May 22, 2020 51.47 51.92 50.10 50.36 953,970 -0.71(-1.39%)
May 21, 2020 53.39 53.49 50.48 51.07 1,107,861 -1.27(-2.43%)
May 20, 2020 52.51 53.02 50.95 52.35 2,003,990 +2.42(+4.84%)
May 19, 2020 56.25 57.18 49.30 49.93 3,652,093 -9.45(-15.92%)
May 18, 2020 54.02 59.64 49.94 59.38 5,082,570 +10.54(+21.58%)
May 15, 2020 47.88 49.09 47.57 48.84 804,314 +0.82(+1.71%)
May 14, 2020 47.93 48.44 44.49 48.02 1,112,652 +0.17(+0.35%)
May 13, 2020 49.84 50.22 46.81 47.86 1,487,907 -0.83(-1.70%)
May 12, 2020 49.74 51.44 48.56 48.69 1,934,597 -0.64(-1.30%)
May 11, 2020 48.96 50.13 47.28 49.33 1,908,897 +0.73(+1.50%)
May 08, 2020 48.52 49.24 47.58 48.60 707,143 -0.08(-0.16%)
May 07, 2020 48.62 48.85 47.72 48.68 826,744 +1.52(+3.22%)
May 06, 2020 49.48 49.54 46.88 47.16 901,462 -2.19(-4.44%)
May 05, 2020 47.78 49.72 47.09 49.35 2,638,209 +4.16(+9.22%)
May 04, 2020 44.61 46.85 43.78 45.18 794,692 +0.66(+1.49%)
May 01, 2020 45.98 46.38 42.44 44.52 886,082 -2.34(-4.99%)
Apr 30, 2020 48.57 48.58 45.42 46.86 1,047,599 -1.75(-3.59%)
Apr 29, 2020 47.37 49.05 45.53 48.61 1,788,356 +3.38(+7.46%)
Apr 28, 2020 47.96 48.34 44.21 45.23 1,530,484 -3.52(-7.23%)
Apr 27, 2020 48.25 49.59 47.53 48.75 1,195,417 +1.63(+3.46%)
Apr 24, 2020 50.57 50.82 46.98 47.13 1,856,569 -2.22(-4.50%)
Apr 23, 2020 57.24 57.24 48.58 49.35 4,322,797 -3.45(-6.54%)
Apr 22, 2020 53.73 55.12 44.61 52.80 11,002,471 +11.09(+26.60%)
Apr 21, 2020 44.68 45.30 39.28 41.71 1,527,201 -1.10(-2.56%)
Apr 20, 2020 40.95 45.30 40.46 42.80 1,294,556 +2.53(+6.27%)
Apr 17, 2020 39.77 41.16 38.37 40.28 1,021,553 +1.99(+5.21%)
Apr 16, 2020 38.25 38.75 36.52 38.28 858,798 +0.21(+0.54%)
Apr 15, 2020 40.37 40.70 37.63 38.08 993,604 -3.01(-7.33%)
Apr 14, 2020 43.25 43.41 40.86 41.09 875,013 -0.08(-0.19%)
Apr 13, 2020 45.42 45.78 40.46 41.16 889,917 -3.65(-8.15%)
Apr 09, 2020 51.33 52.31 44.41 44.82 1,502,642 +0.45(+1.02%)
Apr 08, 2020 47.47 47.47 43.93 44.36 829,565 -0.64(-1.43%)
Apr 07, 2020 49.35 49.54 43.42 45.00 1,480,464 -7.04(-13.52%)
Apr 06, 2020 54.77 54.87 51.72 52.04 335,530 -0.02(-0.04%)
Apr 03, 2020 57.22 57.22 51.33 52.06 230,310 -4.11(-7.31%)
Apr 02, 2020 54.77 56.19 52.31 56.17 248,938 +3.94(+7.54%)
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.