Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.51 50.02 48.41 49.73 2,965,148 +1.00(+2.05%)
Jun 29, 2020 49.17 49.21 48.08 48.73 1,736,400 +0.19(+0.39%)
Jun 26, 2020 50.12 50.12 48.07 48.54 4,108,300 -1.72(-3.42%)
Jun 25, 2020 48.00 50.37 47.95 50.26 2,796,486 +1.95(+4.04%)
Jun 24, 2020 48.71 49.05 47.83 48.31 2,352,507 -1.01(-2.05%)
Jun 23, 2020 49.53 49.97 49.12 49.32 3,265,102 +0.50(+1.02%)
Jun 22, 2020 48.00 49.10 47.94 48.82 1,881,974 +0.39(+0.81%)
Jun 19, 2020 50.07 50.17 48.12 48.43 3,809,400 -0.60(-1.22%)
Jun 18, 2020 48.48 49.83 48.32 49.03 1,644,250 -0.13(-0.26%)
Jun 17, 2020 50.00 50.22 49.07 49.16 3,295,253 -0.86(-1.72%)
Jun 16, 2020 51.05 51.05 48.35 50.02 3,133,618 +1.21(+2.48%)
Jun 15, 2020 45.76 49.22 45.76 48.81 2,557,467 +1.13(+2.37%)
Jun 12, 2020 48.09 48.36 46.50 47.68 2,390,400 +1.70(+3.70%)
Jun 11, 2020 47.32 48.63 45.76 45.98 2,960,639 -4.19(-8.35%)
Jun 10, 2020 51.59 52.03 50.12 50.17 1,882,238 -1.80(-3.46%)
Jun 09, 2020 50.33 52.27 50.15 51.97 4,202,151 +0.24(+0.46%)
Jun 08, 2020 52.03 52.17 50.91 51.73 1,917,476 +0.67(+1.31%)
Jun 05, 2020 52.78 53.43 50.70 51.06 2,588,000 +0.95(+1.90%)
Jun 04, 2020 48.07 50.14 47.95 50.11 2,273,100 +1.83(+3.79%)
Jun 03, 2020 48.02 48.83 47.75 48.28 1,426,373 +1.36(+2.90%)
Jun 02, 2020 46.31 47.53 46.13 46.92 3,032,619 +0.95(+2.07%)
Jun 01, 2020 45.72 46.32 45.10 45.97 2,531,362 +0.43(+0.94%)
May 29, 2020 45.00 46.03 44.82 45.54 3,743,900 -0.11(-0.24%)
May 28, 2020 48.48 48.63 45.50 45.65 3,169,791 -2.50(-5.19%)
May 27, 2020 46.51 48.20 46.51 48.15 6,132,695 +3.35(+7.48%)
May 26, 2020 42.79 44.94 42.60 44.80 3,165,813 +3.64(+8.84%)
May 22, 2020 41.44 41.60 40.86 41.16 1,464,200 -0.22(-0.53%)
May 21, 2020 41.81 41.98 40.93 41.38 1,892,641 -0.76(-1.80%)
May 20, 2020 41.12 42.36 41.09 42.14 1,946,581 +1.77(+4.38%)
May 19, 2020 41.03 41.62 40.34 40.37 1,727,073 -1.04(-2.51%)
May 18, 2020 39.98 41.83 39.70 41.41 3,082,092 +3.08(+8.04%)
May 15, 2020 38.28 38.77 37.95 38.33 2,379,900 -0.47(-1.21%)
May 14, 2020 37.03 38.92 36.42 38.80 1,872,302 +0.91(+2.40%)
May 13, 2020 39.01 39.29 37.58 37.89 2,469,651 -1.49(-3.78%)
May 12, 2020 40.99 41.19 39.32 39.38 2,811,049 -1.60(-3.90%)
May 11, 2020 40.60 41.21 40.44 40.98 3,333,485 -0.23(-0.56%)
May 08, 2020 40.61 41.30 40.30 41.21 2,368,400 +1.24(+3.10%)
May 07, 2020 39.00 40.30 38.92 39.97 4,001,750 +1.60(+4.17%)
May 06, 2020 39.55 39.75 38.14 38.37 2,077,773 -0.68(-1.74%)
May 05, 2020 39.91 40.40 38.99 39.05 2,472,217 -0.12(-0.31%)
May 04, 2020 39.27 39.35 38.25 39.17 4,687,741 -0.27(-0.68%)
May 01, 2020 39.53 39.79 39.08 39.44 2,575,000 -1.17(-2.88%)
Apr 30, 2020 40.96 41.23 40.08 40.61 2,410,623 -1.28(-3.06%)
Apr 29, 2020 42.13 42.50 41.65 41.89 4,217,399 +1.03(+2.52%)
Apr 28, 2020 41.44 42.25 40.69 40.86 1,757,595 +0.75(+1.87%)
Apr 27, 2020 39.18 40.40 39.09 40.11 1,789,511 +1.45(+3.75%)
Apr 24, 2020 38.65 38.93 38.02 38.66 1,452,500 +0.44(+1.15%)
Apr 23, 2020 39.02 39.20 38.06 38.22 2,184,311 -0.41(-1.06%)
Apr 22, 2020 38.71 39.02 38.20 38.63 2,355,918 +0.99(+2.63%)
Apr 21, 2020 38.01 38.92 37.32 37.64 2,852,539 -1.61(-4.10%)
Apr 20, 2020 38.87 40.30 38.53 39.25 4,618,068 -0.62(-1.56%)
Apr 17, 2020 40.88 40.94 38.97 39.87 5,902,100 +0.76(+1.94%)
Apr 16, 2020 38.28 39.59 37.62 39.11 5,169,825 +0.11(+0.28%)
Apr 15, 2020 37.93 40.02 37.76 39.00 3,008,609 -1.52(-3.75%)
Apr 14, 2020 40.89 41.38 38.87 40.52 2,906,845 +0.36(+0.90%)
Apr 13, 2020 41.38 41.59 39.76 40.16 3,364,123 -1.60(-3.83%)
Apr 09, 2020 40.76 42.47 40.76 41.76 6,810,600 +1.84(+4.61%)
Apr 08, 2020 37.87 40.33 37.87 39.92 4,353,316 +2.52(+6.74%)
Apr 07, 2020 39.90 40.16 37.19 37.40 8,165,204 -0.14(-0.37%)
Apr 06, 2020 36.39 38.12 36.31 37.54 6,357,933 +3.25(+9.48%)
Apr 03, 2020 34.11 34.71 33.18 34.29 6,325,300 +0.04(+0.12%)
Apr 02, 2020 31.65 34.36 31.50 34.25 5,113,198 +2.27(+7.10%)
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.