Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.41 46.47 44.40 45.12 1,456,336 -0.59(-1.29%)
Jun 29, 2020 43.45 45.74 42.90 45.71 1,282,503 +2.84(+6.62%)
Jun 26, 2020 45.55 45.86 42.42 42.87 1,813,300 -3.25(-7.05%)
Jun 25, 2020 44.49 46.90 44.28 46.12 1,535,434 +0.68(+1.50%)
Jun 24, 2020 47.44 48.29 44.65 45.44 2,076,379 -3.19(-6.56%)
Jun 23, 2020 47.82 48.76 47.12 48.63 1,781,864 +1.23(+2.59%)
Jun 22, 2020 47.17 48.21 46.10 47.40 2,469,412 +0.00(+0.00%)
Jun 19, 2020 50.45 50.54 46.82 47.40 9,731,200 -1.38(-2.83%)
Jun 18, 2020 49.54 50.51 47.81 48.78 1,735,477 -1.81(-3.58%)
Jun 17, 2020 52.89 53.37 50.30 50.59 1,454,493 -2.49(-4.69%)
Jun 16, 2020 54.50 56.31 51.46 53.08 2,015,453 +2.22(+4.36%)
Jun 15, 2020 49.00 51.50 48.06 50.86 2,240,493 -1.23(-2.36%)
Jun 12, 2020 51.51 52.70 48.70 52.09 2,323,900 +4.52(+9.50%)
Jun 11, 2020 51.56 53.22 47.04 47.57 2,953,296 -8.98(-15.88%)
Jun 10, 2020 61.99 62.12 55.65 56.55 2,107,696 -6.96(-10.96%)
Jun 09, 2020 62.09 65.43 61.43 63.51 2,017,934 -2.58(-3.90%)
Jun 08, 2020 64.30 66.28 62.61 66.09 2,238,127 +5.75(+9.53%)
Jun 05, 2020 59.77 62.56 58.69 60.34 2,597,800 +5.81(+10.65%)
Jun 04, 2020 54.93 56.08 52.56 54.53 2,100,894 -0.64(-1.16%)
Jun 03, 2020 51.63 55.49 51.63 55.17 1,849,493 +5.42(+10.89%)
Jun 02, 2020 51.01 51.66 49.17 49.75 1,628,157 -0.15(-0.30%)
Jun 01, 2020 46.58 51.15 46.27 49.90 2,055,597 +3.57(+7.71%)
May 29, 2020 47.65 49.14 46.00 46.33 4,258,000 -2.67(-5.45%)
May 28, 2020 52.02 52.10 48.69 49.00 1,495,507 -2.99(-5.75%)
May 27, 2020 52.96 54.40 50.16 51.99 2,133,714 +2.57(+5.20%)
May 26, 2020 45.60 50.29 44.96 49.42 2,639,167 +7.37(+17.53%)
May 22, 2020 43.36 43.76 41.81 42.05 1,143,600 -1.01(-2.35%)
May 21, 2020 44.00 44.91 42.29 43.06 1,156,444 -1.02(-2.31%)
May 20, 2020 44.01 46.27 43.70 44.08 1,491,002 +1.43(+3.35%)
May 19, 2020 44.15 45.25 42.16 42.65 1,317,109 -2.18(-4.86%)
May 18, 2020 40.97 45.15 40.68 44.83 2,005,822 +6.65(+17.42%)
May 15, 2020 38.56 39.24 37.31 38.18 1,478,500 -1.20(-3.05%)
May 14, 2020 35.99 40.15 35.13 39.38 2,271,626 +2.32(+6.26%)
May 13, 2020 40.08 40.08 36.14 37.06 2,240,441 -3.41(-8.43%)
May 12, 2020 43.40 45.47 40.36 40.47 1,718,102 -2.55(-5.93%)
May 11, 2020 45.95 46.34 42.81 43.02 2,223,560 -4.16(-8.82%)
May 08, 2020 47.03 47.50 45.56 47.18 1,225,800 +1.68(+3.69%)
May 07, 2020 44.74 47.28 44.52 45.50 1,061,727 +1.79(+4.10%)
May 06, 2020 46.09 46.76 43.11 43.71 1,461,029 -1.63(-3.60%)
May 05, 2020 48.24 50.92 45.13 45.34 1,944,845 -1.00(-2.16%)
May 04, 2020 44.01 46.53 43.07 46.34 1,554,524 -0.04(-0.09%)
May 01, 2020 47.76 47.90 45.01 46.38 1,961,500 -3.69(-7.37%)
Apr 30, 2020 53.66 53.69 50.01 50.07 1,744,210 -4.87(-8.86%)
Apr 29, 2020 51.70 55.36 51.27 54.94 2,743,184 +7.34(+15.42%)
Apr 28, 2020 44.48 48.33 43.61 47.60 2,104,477 +6.21(+15.00%)
Apr 27, 2020 41.20 42.74 40.51 41.39 2,004,666 +0.99(+2.45%)
Apr 24, 2020 40.79 42.44 38.75 40.40 3,935,600 +0.01(+0.02%)
Apr 23, 2020 36.69 41.25 35.59 40.39 2,944,825 +3.71(+10.11%)
Apr 22, 2020 37.55 37.97 35.72 36.68 1,322,355 +0.71(+1.97%)
Apr 21, 2020 35.00 37.30 35.00 35.97 1,653,243 -0.52(-1.43%)
Apr 20, 2020 36.00 38.64 35.33 36.49 1,203,115 -1.37(-3.62%)
Apr 17, 2020 34.74 37.94 34.72 37.86 1,999,100 +4.86(+14.73%)
Apr 16, 2020 34.45 34.45 32.51 33.00 1,553,650 -1.52(-4.40%)
Apr 15, 2020 34.26 34.77 32.68 34.52 1,444,363 -1.89(-5.19%)
Apr 14, 2020 37.22 37.64 34.01 36.41 1,908,004 +0.59(+1.65%)
Apr 13, 2020 36.87 37.50 33.79 35.82 2,224,843 -2.76(-7.15%)
Apr 09, 2020 44.78 46.30 37.12 38.58 2,269,200 -2.13(-5.23%)
Apr 08, 2020 36.00 41.77 35.90 40.71 1,823,638 +5.14(+14.45%)
Apr 07, 2020 34.28 39.38 34.28 35.57 2,414,518 +4.41(+14.15%)
Apr 06, 2020 28.98 32.79 28.73 31.16 3,188,163 +4.67(+17.63%)
Apr 03, 2020 28.41 28.68 25.64 26.49 1,419,600 -1.80(-6.36%)
Apr 02, 2020 31.01 31.59 26.56 28.29 2,272,822 -2.75(-8.86%)
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.