Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.85 49.58 46.85 49.22 2,320,604 +1.78(+3.74%)
Jun 29, 2020 46.44 47.46 46.00 47.45 1,724,321 +1.39(+3.01%)
Jun 26, 2020 47.43 47.58 45.79 46.06 2,812,578 -2.04(-4.25%)
Jun 25, 2020 46.16 48.18 45.61 48.10 1,577,873 +1.59(+3.41%)
Jun 24, 2020 48.96 49.21 46.46 46.51 2,074,585 -3.28(-6.58%)
Jun 23, 2020 49.88 51.04 49.70 49.79 2,322,975 +0.56(+1.14%)
Jun 22, 2020 48.40 49.37 47.66 49.23 2,035,925 +0.55(+1.13%)
Jun 19, 2020 50.88 50.88 48.68 48.68 5,107,606 -0.39(-0.79%)
Jun 18, 2020 47.38 49.39 47.17 49.07 2,252,482 +1.18(+2.46%)
Jun 17, 2020 49.35 49.46 47.89 47.89 1,955,678 -1.71(-3.45%)
Jun 16, 2020 49.88 49.93 47.27 49.60 2,524,869 +2.48(+5.26%)
Jun 15, 2020 44.42 47.43 43.95 47.12 2,450,062 -0.01(-0.02%)
Jun 12, 2020 48.56 49.13 45.53 47.13 3,084,141 +1.23(+2.67%)
Jun 11, 2020 46.83 49.02 45.57 45.91 3,749,378 -4.73(-9.33%)
Jun 10, 2020 53.10 53.62 50.60 50.63 2,331,245 -3.88(-7.11%)
Jun 09, 2020 53.96 55.44 53.31 54.51 3,006,315 -2.18(-3.85%)
Jun 08, 2020 56.55 56.74 54.83 56.69 4,665,708 +2.79(+5.17%)
Jun 05, 2020 52.93 54.75 52.41 53.90 6,718,096 +4.30(+8.67%)
Jun 04, 2020 48.98 50.31 48.30 49.60 1,751,304 +0.35(+0.71%)
Jun 03, 2020 49.91 50.08 47.88 49.25 2,375,312 +0.35(+0.72%)
Jun 02, 2020 47.33 49.16 47.00 48.90 3,353,616 +2.87(+6.24%)
Jun 01, 2020 44.98 46.26 44.53 46.03 2,601,019 +1.16(+2.59%)
May 29, 2020 46.08 46.08 43.93 44.87 2,807,239 -0.92(-2.00%)
May 28, 2020 46.84 47.06 45.68 45.78 2,312,701 -0.90(-1.92%)
May 27, 2020 46.72 46.85 44.74 46.68 1,534,983 +0.72(+1.56%)
May 26, 2020 46.38 46.89 45.44 45.96 2,046,995 +1.45(+3.25%)
May 22, 2020 44.08 44.60 43.72 44.52 1,993,517 -0.13(-0.30%)
May 21, 2020 45.04 45.56 43.96 44.65 1,397,130 -0.09(-0.21%)
May 20, 2020 44.59 45.72 44.42 44.74 1,710,652 +1.40(+3.23%)
May 19, 2020 46.60 46.60 43.25 43.35 2,006,230 -3.07(-6.62%)
May 18, 2020 44.63 47.31 44.35 46.42 3,241,101 +4.76(+11.44%)
May 15, 2020 40.12 42.75 40.01 41.65 2,756,031 +1.23(+3.04%)
May 14, 2020 39.26 41.48 38.09 40.42 2,993,743 +0.39(+0.97%)
May 13, 2020 42.63 43.54 39.58 40.04 2,917,495 -2.31(-5.45%)
May 12, 2020 44.90 45.13 42.14 42.34 2,639,778 -2.20(-4.94%)
May 11, 2020 45.12 45.65 44.25 44.55 2,156,764 -1.28(-2.78%)
May 08, 2020 45.07 45.85 44.53 45.82 2,209,035 +1.97(+4.48%)
May 07, 2020 44.33 46.03 43.20 43.86 3,171,275 +1.31(+3.09%)
May 06, 2020 43.57 44.09 42.11 42.54 2,846,708 -1.07(-2.45%)
May 05, 2020 46.31 46.48 43.37 43.61 2,906,345 -0.14(-0.32%)
May 04, 2020 40.76 44.16 40.37 43.75 3,732,127 +1.90(+4.54%)
May 01, 2020 44.69 45.12 41.56 41.85 2,985,197 -4.12(-8.96%)
Apr 30, 2020 46.90 47.64 44.87 45.97 4,093,532 -0.35(-0.75%)
Apr 29, 2020 44.03 46.57 43.30 46.32 4,213,448 +4.45(+10.63%)
Apr 28, 2020 41.75 42.22 40.48 41.87 2,784,911 +1.07(+2.62%)
Apr 27, 2020 39.10 41.10 38.22 40.80 2,524,757 +0.67(+1.67%)
Apr 24, 2020 40.30 40.96 38.48 40.13 4,204,669 +0.75(+1.90%)
Apr 23, 2020 39.38 40.33 38.40 39.38 3,858,456 +2.16(+5.82%)
Apr 22, 2020 36.45 37.34 35.07 37.22 3,400,147 +2.84(+8.28%)
Apr 21, 2020 32.26 35.14 31.89 34.38 4,457,699 +0.42(+1.22%)
Apr 20, 2020 32.10 35.37 31.84 33.96 4,669,068 -1.34(-3.80%)
Apr 17, 2020 31.18 35.48 30.83 35.30 4,701,408 +4.55(+14.78%)
Apr 16, 2020 32.95 32.98 30.63 30.76 4,544,813 -2.72(-8.13%)
Apr 15, 2020 34.03 34.67 32.16 33.48 4,966,084 -3.01(-8.24%)
Apr 14, 2020 37.26 37.39 35.96 36.48 3,289,601 -1.24(-3.28%)
Apr 13, 2020 39.48 39.95 37.16 37.72 2,688,964 -0.44(-1.16%)
Apr 09, 2020 39.05 41.40 36.44 38.17 5,452,178 +1.13(+3.06%)
Apr 08, 2020 34.00 37.21 33.83 37.03 3,257,173 +3.82(+11.50%)
Apr 07, 2020 35.79 36.85 33.07 33.21 3,895,320 +0.01(+0.03%)
Apr 06, 2020 32.09 33.68 30.80 33.20 3,757,781 +1.52(+4.80%)
Apr 03, 2020 34.93 35.37 29.35 31.68 5,996,845 -1.68(-5.04%)
Apr 02, 2020 31.88 35.44 30.39 33.36 5,617,218 +3.14(+10.38%)
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.