Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.39 43.67 42.24 43.44 3,474,402 +0.68(+1.59%)
Jun 29, 2020 42.66 43.23 41.79 42.76 2,362,620 +0.72(+1.71%)
Jun 26, 2020 42.26 42.57 41.85 42.04 3,777,253 -0.47(-1.11%)
Jun 25, 2020 41.89 42.57 41.56 42.51 2,254,154 +0.42(+1.01%)
Jun 24, 2020 42.91 42.91 41.90 42.09 2,141,428 -1.31(-3.01%)
Jun 23, 2020 43.81 44.00 43.29 43.39 2,087,059 +0.03(+0.07%)
Jun 22, 2020 43.12 43.53 42.65 43.37 1,658,056 -0.14(-0.32%)
Jun 19, 2020 43.75 43.93 42.88 43.50 4,642,220 +0.28(+0.66%)
Jun 18, 2020 43.31 43.61 42.90 43.22 1,450,332 +0.10(+0.23%)
Jun 17, 2020 43.49 43.64 42.93 43.12 1,734,174 -0.12(-0.28%)
Jun 16, 2020 44.07 44.39 42.79 43.24 3,012,239 +0.46(+1.07%)
Jun 15, 2020 41.42 42.89 41.14 42.78 2,320,131 +0.32(+0.75%)
Jun 12, 2020 43.29 43.30 41.41 42.47 3,016,013 +0.34(+0.81%)
Jun 11, 2020 43.75 43.75 42.09 42.12 3,570,934 -2.45(-5.49%)
Jun 10, 2020 45.58 45.64 44.57 44.57 3,389,317 -1.25(-2.72%)
Jun 09, 2020 45.22 46.13 44.97 45.82 2,427,596 +0.07(+0.15%)
Jun 08, 2020 45.14 46.05 44.98 45.75 3,068,462 +0.51(+1.13%)
Jun 05, 2020 44.72 45.62 44.38 45.24 4,335,519 +1.31(+2.99%)
Jun 04, 2020 43.10 43.95 42.90 43.93 2,266,717 +0.62(+1.42%)
Jun 03, 2020 42.85 43.50 42.83 43.31 2,538,475 +0.70(+1.63%)
Jun 02, 2020 42.23 42.66 42.23 42.62 3,035,147 +0.18(+0.42%)
Jun 01, 2020 42.98 43.23 42.34 42.44 2,059,971 -0.43(-1.00%)
May 29, 2020 42.78 43.13 42.20 42.87 4,137,369 -0.08(-0.20%)
May 28, 2020 43.62 43.83 42.62 42.95 3,362,792 -0.61(-1.41%)
May 27, 2020 42.99 43.59 42.46 43.56 3,181,084 +1.46(+3.47%)
May 26, 2020 40.59 42.22 40.35 42.10 4,022,263 +2.39(+6.02%)
May 22, 2020 39.40 39.77 39.18 39.71 2,432,074 +0.13(+0.34%)
May 21, 2020 40.06 40.17 39.48 39.58 2,195,043 -0.49(-1.22%)
May 20, 2020 39.87 40.50 39.82 40.06 3,377,633 +0.28(+0.70%)
May 19, 2020 40.46 40.77 39.75 39.78 2,996,424 -0.82(-2.03%)
May 18, 2020 40.20 40.71 39.84 40.61 3,875,478 +1.82(+4.70%)
May 15, 2020 38.51 39.23 38.28 38.79 6,397,483 +0.13(+0.33%)
May 14, 2020 37.64 38.75 37.29 38.66 3,814,746 +0.35(+0.92%)
May 13, 2020 38.52 38.95 38.11 38.30 6,750,225 -0.49(-1.26%)
May 12, 2020 39.09 39.95 38.78 38.79 3,931,341 -1.15(-2.89%)
May 11, 2020 40.16 40.24 39.69 39.95 2,386,248 -0.27(-0.68%)
May 08, 2020 39.99 40.32 39.73 40.22 2,748,306 +0.58(+1.47%)
May 07, 2020 39.84 40.02 39.43 39.64 2,535,179 +0.18(+0.45%)
May 06, 2020 39.69 39.83 39.28 39.46 2,867,742 +0.14(+0.35%)
May 05, 2020 39.60 40.04 39.31 39.32 2,700,913 -0.18(-0.45%)
May 04, 2020 39.28 39.55 38.73 39.50 2,996,732 +0.05(+0.12%)
May 01, 2020 39.34 39.70 38.79 39.45 3,620,557 -0.54(-1.36%)
Apr 30, 2020 39.80 40.14 39.37 39.99 3,397,263 -0.21(-0.52%)
Apr 29, 2020 40.64 40.69 39.83 40.20 3,634,903 +0.25(+0.62%)
Apr 28, 2020 40.60 41.00 39.91 39.95 4,232,827 +0.20(+0.51%)
Apr 27, 2020 39.11 39.95 38.98 39.75 4,230,261 +0.77(+1.97%)
Apr 24, 2020 38.50 39.11 38.13 38.98 2,667,988 +0.91(+2.38%)
Apr 23, 2020 38.17 38.99 38.07 38.08 3,191,385 -0.13(-0.35%)
Apr 22, 2020 38.63 38.81 37.63 38.21 3,349,088 +0.24(+0.63%)
Apr 21, 2020 39.64 39.86 37.47 37.97 5,176,450 -0.85(-2.19%)
Apr 20, 2020 38.68 39.57 37.96 38.82 4,127,338 -0.26(-0.67%)
Apr 17, 2020 39.14 39.84 38.60 39.08 6,331,301 +0.84(+2.21%)
Apr 16, 2020 37.71 39.02 37.19 38.24 4,297,821 +0.47(+1.24%)
Apr 15, 2020 37.95 37.95 37.38 37.77 4,735,438 -0.83(-2.14%)
Apr 14, 2020 38.76 38.99 38.01 38.60 3,699,096 +0.51(+1.33%)
Apr 13, 2020 38.60 38.64 37.72 38.09 3,871,380 -0.77(-1.99%)
Apr 09, 2020 38.72 39.37 38.06 38.86 3,444,341 +0.47(+1.22%)
Apr 08, 2020 37.99 38.65 37.53 38.39 3,939,351 +0.54(+1.42%)
Apr 07, 2020 38.25 39.09 37.63 37.86 3,699,629 +0.34(+0.91%)
Apr 06, 2020 37.24 37.69 36.22 37.52 4,545,966 +1.92(+5.40%)
Apr 03, 2020 35.25 35.85 34.94 35.59 4,077,540 +0.43(+1.22%)
Apr 02, 2020 34.81 35.85 34.27 35.16 4,235,053 +0.43(+1.25%)
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.