Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.00 48.46 45.21 47.91 3,606,850 +1.21(+2.59%)
Jun 29, 2020 47.25 50.00 44.50 46.70 10,287,546 -30.79(-39.73%)
Jun 26, 2020 79.47 79.47 76.45 77.49 681,400 -2.11(-2.65%)
Jun 25, 2020 77.60 80.11 77.22 79.60 814,232 +1.44(+1.84%)
Jun 24, 2020 81.67 81.96 77.67 78.16 637,195 -3.72(-4.54%)
Jun 23, 2020 81.18 83.57 81.00 81.88 637,083 +1.10(+1.36%)
Jun 22, 2020 78.46 80.94 75.50 80.78 790,268 +2.87(+3.68%)
Jun 19, 2020 77.48 79.08 76.50 77.91 605,800 +1.29(+1.68%)
Jun 18, 2020 78.26 79.83 75.84 76.62 709,270 -1.80(-2.30%)
Jun 17, 2020 79.09 79.70 77.50 78.42 346,192 -0.23(-0.29%)
Jun 16, 2020 79.13 80.88 76.31 78.65 503,919 +1.25(+1.61%)
Jun 15, 2020 73.76 78.46 73.03 77.40 447,739 +2.22(+2.95%)
Jun 12, 2020 76.08 76.08 71.80 75.18 651,100 +1.99(+2.72%)
Jun 11, 2020 77.50 78.04 73.10 73.19 662,879 -6.42(-8.06%)
Jun 10, 2020 82.17 82.80 79.30 79.61 341,020 -1.07(-1.33%)
Jun 09, 2020 82.10 82.72 79.56 80.68 456,656 -1.64(-1.99%)
Jun 08, 2020 79.75 83.00 79.22 82.32 661,209 +4.40(+5.65%)
Jun 05, 2020 79.16 79.97 76.86 77.92 659,700 +1.54(+2.02%)
Jun 04, 2020 76.83 79.82 75.66 76.38 827,053 -0.29(-0.38%)
Jun 03, 2020 76.10 78.39 75.58 76.67 510,554 +1.29(+1.71%)
Jun 02, 2020 73.89 75.60 71.65 75.38 497,586 +1.84(+2.50%)
Jun 01, 2020 72.44 74.85 71.40 73.54 692,095 +1.28(+1.77%)
May 29, 2020 72.54 73.35 69.54 72.26 777,700 -0.48(-0.66%)
May 28, 2020 74.83 75.61 72.29 72.74 836,298 -1.69(-2.27%)
May 27, 2020 76.14 76.89 72.73 74.43 847,601 -2.04(-2.67%)
May 26, 2020 82.14 82.96 76.10 76.47 1,451,885 -4.04(-5.02%)
May 22, 2020 80.01 81.62 76.31 80.51 3,276,900 -11.99(-12.96%)
May 21, 2020 92.14 94.50 90.13 92.50 471,582 +0.46(+0.50%)
May 20, 2020 88.50 92.08 87.54 92.04 578,447 +4.99(+5.73%)
May 19, 2020 86.05 87.73 85.45 87.05 516,285 +0.92(+1.07%)
May 18, 2020 86.37 88.08 84.77 86.13 524,163 +1.52(+1.80%)
May 15, 2020 82.15 84.97 80.75 84.61 479,000 +1.83(+2.21%)
May 14, 2020 84.03 85.05 81.57 82.78 687,367 -2.30(-2.70%)
May 13, 2020 89.15 91.38 83.27 85.08 859,880 -3.97(-4.46%)
May 12, 2020 91.62 95.98 89.04 89.05 1,086,772 -1.39(-1.54%)
May 11, 2020 88.33 92.25 88.30 90.44 716,332 +2.64(+3.01%)
May 08, 2020 86.34 88.99 85.17 87.80 425,500 +2.97(+3.50%)
May 07, 2020 91.04 91.04 84.30 84.83 435,202 -3.55(-4.02%)
May 06, 2020 86.13 91.26 83.86 88.38 1,143,768 +8.03(+9.99%)
May 05, 2020 80.12 82.10 79.00 80.35 586,083 +1.71(+2.17%)
May 04, 2020 76.66 78.74 75.37 78.64 761,907 +1.64(+2.13%)
May 01, 2020 81.00 81.00 74.85 77.00 551,600 -4.92(-6.01%)
Apr 30, 2020 83.75 85.03 81.52 81.92 422,924 -1.77(-2.11%)
Apr 29, 2020 84.71 85.15 82.62 83.69 432,116 +1.07(+1.30%)
Apr 28, 2020 88.92 89.00 82.37 82.62 453,745 -4.10(-4.73%)
Apr 27, 2020 85.95 88.59 84.20 86.72 534,815 +3.22(+3.86%)
Apr 24, 2020 81.72 83.63 79.44 83.50 399,800 +2.97(+3.69%)
Apr 23, 2020 81.40 83.00 79.91 80.53 382,639 -0.14(-0.17%)
Apr 22, 2020 83.17 83.49 80.06 80.67 357,032 -0.14(-0.17%)
Apr 21, 2020 80.93 83.30 79.20 80.81 545,731 -1.80(-2.18%)
Apr 20, 2020 80.70 86.03 80.30 82.61 934,893 +1.34(+1.65%)
Apr 17, 2020 77.00 82.42 77.00 81.27 1,109,100 +6.62(+8.87%)
Apr 16, 2020 73.55 78.62 73.12 74.65 812,942 +2.92(+4.07%)
Apr 15, 2020 70.00 73.43 68.57 71.73 405,977 -0.91(-1.25%)
Apr 14, 2020 71.67 73.99 70.22 72.64 411,905 +3.29(+4.74%)
Apr 13, 2020 68.95 69.73 66.91 69.35 412,447 +0.09(+0.13%)
Apr 09, 2020 68.85 70.94 66.83 69.26 414,500 +2.21(+3.30%)
Apr 08, 2020 64.88 67.67 63.53 67.05 463,321 +4.14(+6.58%)
Apr 07, 2020 65.67 67.57 62.42 62.91 751,077 +0.06(+0.10%)
Apr 06, 2020 61.52 63.27 60.11 62.85 625,403 +4.10(+6.98%)
Apr 03, 2020 60.12 61.37 57.00 58.75 345,300 -1.43(-2.38%)
Apr 02, 2020 59.03 61.97 57.69 60.18 483,615 +1.78(+3.05%)
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.