Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.24 45.67 44.15 44.28 1,081,206 -1.74(-3.79%)
Jun 29, 2020 44.13 46.13 43.16 46.02 1,340,697 +2.94(+6.82%)
Jun 26, 2020 42.13 43.26 40.29 43.08 3,562,966 +0.63(+1.48%)
Jun 25, 2020 40.36 42.46 40.10 42.46 1,482,105 +1.56(+3.81%)
Jun 24, 2020 43.00 43.23 40.77 40.90 2,174,901 -2.73(-6.26%)
Jun 23, 2020 43.08 44.47 41.78 43.63 1,796,573 +0.26(+0.61%)
Jun 22, 2020 43.10 43.72 41.95 43.37 1,462,779 -0.08(-0.18%)
Jun 19, 2020 45.40 45.89 43.02 43.45 13,195,883 -1.18(-2.65%)
Jun 18, 2020 43.26 45.53 43.17 44.63 1,658,570 +0.00(+0.00%)
Jun 17, 2020 44.50 45.50 44.17 44.63 1,974,716 -0.14(-0.31%)
Jun 16, 2020 47.60 48.58 44.55 44.77 2,897,464 -0.58(-1.27%)
Jun 15, 2020 43.08 47.28 42.60 45.35 3,890,570 +3.58(+8.58%)
Jun 12, 2020 42.08 42.49 39.29 41.76 1,323,142 +2.70(+6.92%)
Jun 11, 2020 39.56 41.47 38.91 39.06 2,240,380 -3.92(-9.11%)
Jun 10, 2020 43.06 44.67 41.01 42.98 1,934,275 -0.64(-1.46%)
Jun 09, 2020 45.19 45.72 43.27 43.61 1,305,590 -3.30(-7.03%)
Jun 08, 2020 47.56 48.27 46.34 46.91 1,485,004 +0.76(+1.65%)
Jun 05, 2020 48.00 52.12 45.27 46.15 2,581,945 +2.37(+5.41%)
Jun 04, 2020 41.34 43.94 40.75 43.78 2,113,123 +2.46(+5.95%)
Jun 03, 2020 38.15 42.19 38.15 41.32 2,667,724 +4.10(+11.02%)
Jun 02, 2020 36.58 38.11 36.53 37.22 1,187,473 +1.20(+3.34%)
Jun 01, 2020 35.68 37.10 35.68 36.01 721,777 +0.58(+1.63%)
May 29, 2020 34.04 35.81 33.46 35.44 1,220,097 +0.59(+1.69%)
May 28, 2020 36.79 38.47 34.58 34.85 2,257,621 -1.00(-2.79%)
May 27, 2020 35.54 35.98 33.92 35.85 1,806,418 +1.92(+5.66%)
May 26, 2020 32.25 34.54 31.82 33.93 1,626,649 +3.73(+12.35%)
May 22, 2020 30.51 30.80 29.31 30.20 1,044,849 -0.26(-0.87%)
May 21, 2020 30.25 31.79 29.93 30.46 2,536,922 +0.39(+1.30%)
May 20, 2020 29.14 30.69 29.04 30.07 624,803 +1.40(+4.88%)
May 19, 2020 29.77 30.10 28.40 28.67 960,465 -1.07(-3.59%)
May 18, 2020 28.86 30.34 28.77 29.74 1,858,195 +2.59(+9.52%)
May 15, 2020 26.77 27.79 26.47 27.15 1,439,259 -0.32(-1.18%)
May 14, 2020 25.53 27.49 24.03 27.48 1,730,805 +1.28(+4.90%)
May 13, 2020 27.44 27.44 24.97 26.19 1,871,003 -1.36(-4.94%)
May 12, 2020 28.57 29.24 27.53 27.55 3,408,465 -0.87(-3.07%)
May 11, 2020 28.60 28.98 27.84 28.43 1,086,277 -0.80(-2.75%)
May 08, 2020 28.38 29.50 28.38 29.23 2,522,201 +1.33(+4.77%)
May 07, 2020 27.39 29.08 27.09 27.90 2,140,675 +0.80(+2.96%)
May 06, 2020 28.93 28.93 26.93 27.09 1,692,794 -1.43(-5.01%)
May 05, 2020 30.14 30.42 28.13 28.52 2,548,088 -1.28(-4.30%)
May 04, 2020 30.00 30.34 28.63 29.81 1,360,992 -1.32(-4.25%)
May 01, 2020 33.11 33.52 30.96 31.13 1,595,103 -2.74(-8.09%)
Apr 30, 2020 33.33 35.08 32.66 33.87 3,807,587 -0.13(-0.37%)
Apr 29, 2020 31.75 34.04 31.60 34.00 2,607,263 +3.56(+11.71%)
Apr 28, 2020 29.08 30.55 28.33 30.43 1,505,619 +2.38(+8.48%)
Apr 27, 2020 27.81 28.60 27.26 28.05 1,779,093 +0.37(+1.34%)
Apr 24, 2020 28.37 28.57 26.13 27.68 2,137,493 -0.46(-1.64%)
Apr 23, 2020 26.97 28.51 26.51 28.14 1,461,542 +1.21(+4.51%)
Apr 22, 2020 28.72 28.91 26.74 26.93 1,761,837 -1.05(-3.75%)
Apr 21, 2020 28.90 30.69 27.54 27.98 1,901,576 -2.41(-7.93%)
Apr 20, 2020 30.54 31.29 29.48 30.38 2,073,703 -1.25(-3.96%)
Apr 17, 2020 31.09 32.58 30.85 31.64 1,715,203 +2.82(+9.79%)
Apr 16, 2020 30.21 30.23 27.54 28.82 1,774,808 -1.57(-5.16%)
Apr 15, 2020 29.38 30.52 28.19 30.38 2,130,656 +0.04(+0.13%)
Apr 14, 2020 32.32 32.76 29.83 30.34 2,040,821 -1.35(-4.26%)
Apr 13, 2020 34.25 34.51 30.86 31.70 1,896,512 -2.99(-8.61%)
Apr 09, 2020 37.17 38.50 34.19 34.68 2,861,259 -0.94(-2.64%)
Apr 08, 2020 34.04 36.06 33.42 35.62 1,644,293 +2.32(+6.97%)
Apr 07, 2020 33.04 34.84 31.07 33.30 2,900,371 +2.66(+8.69%)
Apr 06, 2020 33.56 33.83 29.77 30.64 4,260,264 -0.29(-0.95%)
Apr 03, 2020 32.40 32.90 29.89 30.93 1,679,561 -1.13(-3.51%)
Apr 02, 2020 32.53 34.26 31.42 32.06 1,164,946 -0.85(-2.59%)
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.