Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.96 47.43 45.63 47.17 874,936 +0.82(+1.76%)
Jun 29, 2020 45.55 46.90 45.49 46.35 552,013 +1.53(+3.42%)
Jun 26, 2020 45.65 45.95 44.68 44.82 859,651 -1.14(-2.48%)
Jun 25, 2020 44.81 46.12 44.27 45.96 712,596 +0.77(+1.71%)
Jun 24, 2020 45.74 46.00 44.97 45.19 827,549 -1.27(-2.73%)
Jun 23, 2020 46.64 46.95 46.26 46.45 439,392 +0.34(+0.74%)
Jun 22, 2020 45.83 46.56 45.07 46.11 506,003 -0.02(-0.04%)
Jun 19, 2020 46.57 47.07 45.34 46.13 827,551 +0.06(+0.13%)
Jun 18, 2020 45.94 47.07 45.75 46.07 432,726 -0.42(-0.90%)
Jun 17, 2020 47.91 47.91 46.38 46.49 407,176 -1.39(-2.90%)
Jun 16, 2020 49.64 50.26 47.37 47.87 532,831 +0.54(+1.15%)
Jun 15, 2020 45.09 47.86 44.95 47.33 548,750 +0.36(+0.76%)
Jun 12, 2020 48.51 48.51 45.70 46.97 552,053 +0.69(+1.49%)
Jun 11, 2020 47.45 47.64 46.24 46.28 589,950 -3.53(-7.09%)
Jun 10, 2020 52.24 52.40 49.74 49.81 671,400 -2.57(-4.90%)
Jun 09, 2020 52.75 53.24 51.64 52.38 447,617 -1.73(-3.19%)
Jun 08, 2020 54.51 54.96 53.50 54.11 559,486 +0.52(+0.97%)
Jun 05, 2020 53.69 55.25 53.03 53.59 570,867 +1.68(+3.23%)
Jun 04, 2020 50.13 51.91 49.67 51.91 733,109 +1.34(+2.64%)
Jun 03, 2020 49.55 50.70 49.34 50.58 461,431 +2.05(+4.22%)
Jun 02, 2020 48.67 49.00 48.12 48.53 695,640 +0.41(+0.85%)
Jun 01, 2020 47.06 48.71 46.55 48.12 658,657 +1.15(+2.44%)
May 29, 2020 48.38 48.38 45.92 46.97 772,052 -2.11(-4.30%)
May 28, 2020 50.13 50.13 48.22 49.08 1,133,521 -0.36(-0.72%)
May 27, 2020 49.79 50.99 48.23 49.44 772,891 +0.93(+1.91%)
May 26, 2020 46.12 49.31 45.96 48.51 1,056,194 +4.42(+10.03%)
May 22, 2020 43.99 44.28 43.39 44.09 649,883 +0.63(+1.45%)
May 21, 2020 43.31 44.10 43.05 43.46 609,154 +0.01(+0.02%)
May 20, 2020 41.77 43.73 41.77 43.45 469,469 +2.25(+5.47%)
May 19, 2020 42.10 42.13 40.87 41.20 517,356 -0.72(-1.72%)
May 18, 2020 40.39 42.43 40.39 41.92 753,792 +3.03(+7.78%)
May 15, 2020 38.59 39.44 38.08 38.89 542,882 +0.04(+0.11%)
May 14, 2020 37.97 39.34 36.43 38.85 495,811 +0.23(+0.59%)
May 13, 2020 39.98 40.29 38.28 38.62 664,568 -1.76(-4.37%)
May 12, 2020 42.73 43.09 40.35 40.38 678,069 -2.31(-5.42%)
May 11, 2020 42.50 43.05 41.54 42.70 594,762 -0.64(-1.47%)
May 08, 2020 42.60 43.72 42.60 43.33 442,019 +1.42(+3.40%)
May 07, 2020 41.81 42.53 41.59 41.91 367,856 +0.81(+1.96%)
May 06, 2020 42.20 42.20 40.65 41.10 548,237 -0.46(-1.10%)
May 05, 2020 43.23 45.73 41.31 41.56 1,187,905 -0.51(-1.21%)
May 04, 2020 42.30 42.30 41.04 42.07 782,116 -0.55(-1.29%)
May 01, 2020 43.76 43.88 42.13 42.62 506,563 -2.16(-4.83%)
Apr 30, 2020 45.08 45.35 44.23 44.78 862,778 -0.93(-2.04%)
Apr 29, 2020 44.85 46.04 44.75 45.71 554,486 +1.92(+4.39%)
Apr 28, 2020 44.07 44.72 43.42 43.79 699,078 +0.79(+1.83%)
Apr 27, 2020 42.31 43.54 41.81 43.00 585,087 +0.84(+1.99%)
Apr 24, 2020 42.11 42.53 41.14 42.16 590,224 +0.70(+1.70%)
Apr 23, 2020 41.42 42.03 40.79 41.46 1,041,942 +0.50(+1.22%)
Apr 22, 2020 41.59 41.76 40.48 40.96 358,643 +0.54(+1.34%)
Apr 21, 2020 40.37 41.31 39.63 40.42 708,863 -1.25(-2.99%)
Apr 20, 2020 40.61 41.78 39.33 41.66 1,443,344 -0.28(-0.67%)
Apr 17, 2020 39.57 42.03 39.42 41.94 1,025,989 +3.87(+10.17%)
Apr 16, 2020 39.97 40.37 37.64 38.07 1,189,574 -2.42(-5.97%)
Apr 15, 2020 40.63 40.69 39.16 40.48 574,651 -1.77(-4.19%)
Apr 14, 2020 43.91 44.59 41.85 42.26 690,603 -0.90(-2.08%)
Apr 13, 2020 43.98 44.60 42.46 43.15 650,890 -1.00(-2.26%)
Apr 09, 2020 43.92 44.90 43.30 44.15 478,126 +0.89(+2.06%)
Apr 08, 2020 42.20 43.51 41.43 43.26 390,434 +1.62(+3.89%)
Apr 07, 2020 42.18 43.16 41.43 41.64 669,664 +1.23(+3.04%)
Apr 06, 2020 38.62 40.47 38.19 40.42 946,492 +3.55(+9.63%)
Apr 03, 2020 37.69 37.98 36.35 36.87 561,786 -0.97(-2.58%)
Apr 02, 2020 37.53 38.85 36.66 37.84 585,783 -0.03(-0.07%)
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.