Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.02 44.52 42.88 44.13 27,043,896 +0.70(+1.61%)
Jun 29, 2020 43.43 43.98 42.85 43.44 26,126,282 +0.61(+1.43%)
Jun 26, 2020 45.21 45.21 42.73 42.82 41,017,140 -2.68(-5.88%)
Jun 25, 2020 43.44 45.59 43.30 45.50 32,534,038 +1.62(+3.68%)
Jun 24, 2020 44.63 44.77 43.32 43.88 31,489,400 -1.85(-4.04%)
Jun 23, 2020 45.73 46.41 45.34 45.73 25,561,540 +0.77(+1.71%)
Jun 22, 2020 44.78 45.40 44.50 44.96 26,204,394 -0.74(-1.63%)
Jun 19, 2020 46.69 46.72 44.53 45.71 58,330,128 -0.10(-0.23%)
Jun 18, 2020 45.49 46.34 44.94 45.81 25,786,818 +0.03(+0.08%)
Jun 17, 2020 47.24 47.33 45.67 45.78 27,456,258 -1.25(-2.66%)
Jun 16, 2020 48.63 48.71 45.19 47.03 43,565,584 +1.27(+2.77%)
Jun 15, 2020 43.15 45.78 42.96 45.76 42,331,568 +0.63(+1.40%)
Jun 12, 2020 44.39 45.30 43.01 45.13 45,201,268 +3.33(+7.98%)
Jun 11, 2020 44.63 46.22 41.63 41.79 71,800,832 -6.45(-13.37%)
Jun 10, 2020 50.87 51.08 48.25 48.25 42,484,088 -3.14(-6.12%)
Jun 09, 2020 50.96 51.99 49.79 51.39 35,215,284 -1.50(-2.84%)
Jun 08, 2020 52.39 52.97 51.62 52.89 37,715,436 +2.06(+4.04%)
Jun 05, 2020 53.18 53.95 50.39 50.84 51,694,784 +2.77(+5.77%)
Jun 04, 2020 46.03 48.10 45.44 48.06 38,293,716 +2.00(+4.33%)
Jun 03, 2020 45.40 46.43 45.27 46.07 38,569,148 +2.16(+4.92%)
Jun 02, 2020 43.80 44.30 43.32 43.91 31,978,438 +1.20(+2.81%)
Jun 01, 2020 41.58 42.91 41.30 42.71 26,479,706 +1.33(+3.21%)
May 29, 2020 41.47 42.74 41.08 41.38 41,566,180 -1.08(-2.54%)
May 28, 2020 45.77 45.78 42.42 42.46 44,007,052 -2.68(-5.93%)
May 27, 2020 44.64 45.25 43.06 45.14 50,540,928 +3.53(+8.49%)
May 26, 2020 39.90 42.23 39.71 41.60 39,852,588 +3.52(+9.23%)
May 22, 2020 38.67 38.91 37.73 38.09 26,203,420 -0.78(-2.00%)
May 21, 2020 39.01 39.55 38.68 38.87 25,104,354 -0.41(-1.03%)
May 20, 2020 39.36 39.97 39.06 39.27 27,594,054 +0.90(+2.34%)
May 19, 2020 39.10 39.55 38.18 38.37 31,567,796 -1.07(-2.71%)
May 18, 2020 38.05 39.65 37.56 39.44 45,612,356 +3.24(+8.95%)
May 15, 2020 35.91 36.66 35.50 36.21 32,991,832 -0.12(-0.33%)
May 14, 2020 34.54 36.36 33.48 36.33 47,426,832 +1.26(+3.60%)
May 13, 2020 36.28 36.45 34.75 35.07 40,924,464 -1.51(-4.13%)
May 12, 2020 38.34 38.60 36.55 36.58 38,531,060 -1.49(-3.90%)
May 11, 2020 39.05 39.08 37.84 38.06 40,244,336 -1.94(-4.86%)
May 08, 2020 39.14 40.09 39.09 40.01 26,536,062 +1.45(+3.76%)
May 07, 2020 37.59 39.00 37.52 38.56 34,551,572 +1.46(+3.93%)
May 06, 2020 38.43 38.88 36.90 37.10 28,969,424 -0.86(-2.28%)
May 05, 2020 39.99 40.03 37.93 37.96 31,643,926 -1.01(-2.59%)
May 04, 2020 38.89 39.18 37.99 38.97 30,490,936 -0.35(-0.88%)
May 01, 2020 40.00 40.14 39.06 39.32 32,510,294 -2.19(-5.27%)
Apr 30, 2020 41.94 42.53 41.06 41.50 33,553,418 -1.45(-3.38%)
Apr 29, 2020 42.47 43.29 41.41 42.95 38,534,128 +2.61(+6.46%)
Apr 28, 2020 41.83 42.38 40.11 40.35 33,884,628 +0.56(+1.40%)
Apr 27, 2020 37.75 40.01 37.37 39.79 36,183,224 +2.96(+8.03%)
Apr 24, 2020 36.75 37.04 35.66 36.83 30,785,896 +0.55(+1.51%)
Apr 23, 2020 36.45 37.38 36.12 36.29 28,037,086 +0.19(+0.52%)
Apr 22, 2020 36.75 36.85 35.77 36.10 25,615,370 +0.57(+1.61%)
Apr 21, 2020 36.19 36.84 35.10 35.53 41,334,760 -2.09(-5.54%)
Apr 20, 2020 37.09 38.83 36.65 37.61 39,146,488 -1.23(-3.17%)
Apr 17, 2020 36.88 38.99 36.45 38.84 48,270,352 +4.21(+12.17%)
Apr 16, 2020 36.50 36.61 34.27 34.63 44,030,540 -2.00(-5.46%)
Apr 15, 2020 37.06 37.83 36.42 36.63 37,705,728 -2.19(-5.64%)
Apr 14, 2020 40.73 40.80 37.20 38.82 47,305,668 -1.08(-2.70%)
Apr 13, 2020 40.59 40.65 38.69 39.89 32,682,302 -0.62(-1.54%)
Apr 09, 2020 40.12 42.06 39.62 40.52 51,085,984 +2.69(+7.12%)
Apr 08, 2020 36.62 37.98 35.87 37.83 38,536,092 +2.57(+7.30%)
Apr 07, 2020 38.30 38.96 35.14 35.25 41,200,668 +0.11(+0.32%)
Apr 06, 2020 34.01 35.33 33.77 35.14 35,167,120 +3.10(+9.68%)
Apr 03, 2020 33.33 33.72 31.34 32.04 29,635,328 -1.49(-4.44%)
Apr 02, 2020 32.78 33.89 31.88 33.53 34,550,900 +0.62(+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.