Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.35 54.35 53.03 54.17 6,581 -0.97(-1.76%)
Jun 29, 2020 53.39 55.43 52.51 55.14 16,643 +2.04(+3.84%)
Jun 26, 2020 56.79 57.45 51.18 53.10 196,800 -3.60(-6.35%)
Jun 25, 2020 55.25 56.88 55.20 56.70 14,364 +2.11(+3.87%)
Jun 24, 2020 54.08 56.09 53.32 54.59 15,264 -0.05(-0.09%)
Jun 23, 2020 54.72 56.43 53.45 54.64 16,262 +0.67(+1.24%)
Jun 22, 2020 51.91 55.39 51.91 53.97 28,570 +1.31(+2.49%)
Jun 19, 2020 51.28 55.49 51.01 52.66 57,500 +2.53(+5.05%)
Jun 18, 2020 50.82 51.48 50.07 50.13 10,496 -1.87(-3.60%)
Jun 17, 2020 51.78 53.23 49.60 52.00 18,856 +0.90(+1.76%)
Jun 16, 2020 53.95 53.95 49.40 51.10 8,932 -2.30(-4.31%)
Jun 15, 2020 48.97 53.98 47.81 53.40 12,320 +4.06(+8.23%)
Jun 12, 2020 49.41 50.60 49.34 49.34 11,100 -0.17(-0.34%)
Jun 11, 2020 48.96 52.09 48.96 49.51 9,034 -1.22(-2.40%)
Jun 10, 2020 51.32 53.12 50.00 50.73 15,835 -0.28(-0.55%)
Jun 09, 2020 45.98 51.90 45.00 51.01 22,141 +4.47(+9.60%)
Jun 08, 2020 45.06 47.50 45.06 46.54 16,275 +1.52(+3.38%)
Jun 05, 2020 44.95 46.22 43.64 45.02 9,700 +0.40(+0.90%)
Jun 04, 2020 42.15 44.95 42.00 44.62 8,278 +2.46(+5.83%)
Jun 03, 2020 41.01 42.62 40.00 42.16 20,604 +1.20(+2.93%)
Jun 02, 2020 40.95 41.50 40.45 40.96 10,400 +0.27(+0.66%)
Jun 01, 2020 40.04 41.34 40.04 40.69 9,421 +0.30(+0.74%)
May 29, 2020 39.50 40.39 39.20 40.39 3,000 +0.79(+1.99%)
May 28, 2020 39.50 40.40 38.93 39.60 8,222 -0.37(-0.93%)
May 27, 2020 39.98 40.00 39.19 39.97 2,385 -0.43(-1.06%)
May 26, 2020 38.30 40.79 38.30 40.40 5,605 +2.17(+5.68%)
May 22, 2020 38.23 38.23 38.23 38.23 400 +0.64(+1.70%)
May 21, 2020 38.00 38.17 37.59 37.59 2,705 -0.61(-1.60%)
May 20, 2020 38.36 38.50 38.20 38.20 2,429 +0.40(+1.06%)
May 19, 2020 38.33 39.00 37.80 37.80 3,891 -1.06(-2.73%)
May 18, 2020 38.40 38.94 37.73 38.86 8,057 +1.04(+2.75%)
May 15, 2020 36.26 37.82 36.00 37.82 4,200 +1.12(+3.05%)
May 14, 2020 36.01 36.70 36.01 36.70 1,789 +0.29(+0.80%)
May 13, 2020 36.39 37.98 36.25 36.41 3,786 -0.60(-1.62%)
May 12, 2020 39.12 39.12 36.66 37.01 4,074 -1.07(-2.81%)
May 11, 2020 38.73 39.75 38.08 38.08 6,298 -1.46(-3.69%)
May 08, 2020 39.72 39.72 39.19 39.54 1,900 +0.55(+1.41%)
May 07, 2020 38.99 39.40 37.21 38.99 5,011 +2.49(+6.82%)
May 06, 2020 38.85 38.99 36.50 36.50 3,159 -1.41(-3.72%)
May 05, 2020 38.75 39.01 37.91 37.91 1,171 -0.59(-1.53%)
May 04, 2020 37.99 38.97 37.13 38.50 3,218 -0.30(-0.77%)
May 01, 2020 38.95 39.00 37.50 38.80 8,500 +0.38(+0.99%)
Apr 30, 2020 40.60 40.60 38.42 38.42 4,832 -2.13(-5.25%)
Apr 29, 2020 40.00 41.05 39.95 40.55 7,313 +2.42(+6.35%)
Apr 28, 2020 36.50 39.15 36.50 38.13 3,704 +1.92(+5.30%)
Apr 27, 2020 36.00 36.21 36.00 36.21 1,479 +0.61(+1.71%)
Apr 24, 2020 35.93 35.93 35.60 35.60 500 -0.45(-1.25%)
Apr 23, 2020 36.05 36.05 36.05 36.05 541 +0.00(+0.00%)
Apr 22, 2020 33.25 36.05 33.25 36.05 5,415 +2.34(+6.94%)
Apr 21, 2020 33.52 34.25 33.52 33.71 3,592 +0.17(+0.51%)
Apr 20, 2020 33.86 33.86 33.54 33.54 453 -1.36(-3.90%)
Apr 17, 2020 34.23 34.90 33.73 34.90 3,500 +1.50(+4.49%)
Apr 16, 2020 33.00 33.69 32.90 33.40 5,625 +0.39(+1.18%)
Apr 15, 2020 34.38 34.50 33.00 33.01 9,304 -2.24(-6.35%)
Apr 14, 2020 35.50 35.60 35.25 35.25 7,115 -0.24(-0.68%)
Apr 13, 2020 35.63 35.75 35.25 35.49 12,894 -0.51(-1.42%)
Apr 09, 2020 35.37 36.00 35.25 36.00 25,600 +0.06(+0.17%)
Apr 08, 2020 36.28 36.28 34.50 35.94 7,209 +0.57(+1.61%)
Apr 07, 2020 34.96 35.37 34.00 35.37 6,277 +0.87(+2.52%)
Apr 06, 2020 32.67 34.50 32.67 34.50 3,722 +2.23(+6.91%)
Apr 03, 2020 32.27 33.00 32.27 32.27 1,300 -1.23(-3.67%)
Apr 02, 2020 32.70 33.50 32.00 33.50 12,041 +1.45(+4.52%)
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.