Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.68 41.95 41.37 41.77 2,079,302 +0.18(+0.43%)
Jun 29, 2020 40.99 41.65 40.99 41.59 786,784 +0.74(+1.81%)
Jun 26, 2020 41.46 41.69 40.82 40.85 739,000 -0.89(-2.13%)
Jun 25, 2020 41.42 41.78 40.96 41.74 789,400 +0.26(+0.63%)
Jun 24, 2020 41.84 41.97 41.12 41.48 857,114 -0.67(-1.59%)
Jun 23, 2020 42.68 42.75 42.09 42.15 1,006,127 -0.25(-0.59%)
Jun 22, 2020 42.59 42.66 42.30 42.40 802,640 -0.19(-0.45%)
Jun 19, 2020 42.88 42.88 42.47 42.59 1,145,900 +0.18(+0.42%)
Jun 18, 2020 42.19 42.51 41.81 42.41 847,341 +0.09(+0.21%)
Jun 17, 2020 42.99 42.99 42.17 42.32 914,684 -0.52(-1.21%)
Jun 16, 2020 42.50 43.17 42.22 42.84 1,185,416 +1.08(+2.59%)
Jun 15, 2020 41.53 42.29 41.21 41.76 1,497,482 -0.45(-1.07%)
Jun 12, 2020 42.49 42.62 41.64 42.21 3,557,000 -0.17(-0.40%)
Jun 11, 2020 43.64 43.72 42.36 42.38 1,327,536 -1.93(-4.36%)
Jun 10, 2020 44.25 44.66 44.00 44.31 1,246,273 +0.09(+0.20%)
Jun 09, 2020 44.27 44.39 43.75 44.22 949,407 -0.53(-1.18%)
Jun 08, 2020 44.65 44.80 44.23 44.75 1,252,768 +0.46(+1.04%)
Jun 05, 2020 44.33 44.77 44.12 44.29 1,229,200 +0.70(+1.61%)
Jun 04, 2020 42.99 43.60 42.99 43.59 1,368,248 +0.24(+0.55%)
Jun 03, 2020 42.97 43.47 42.72 43.35 944,788 +0.72(+1.69%)
Jun 02, 2020 42.41 42.64 42.16 42.63 991,652 +0.56(+1.33%)
Jun 01, 2020 41.60 42.11 41.54 42.07 985,718 +0.60(+1.45%)
May 29, 2020 41.14 41.61 41.04 41.47 1,647,400 +0.11(+0.27%)
May 28, 2020 41.10 41.48 40.84 41.36 2,890,680 +0.45(+1.10%)
May 27, 2020 40.77 40.97 40.28 40.91 992,444 +0.52(+1.29%)
May 26, 2020 39.87 40.64 39.86 40.39 1,116,809 +1.32(+3.38%)
May 22, 2020 38.87 39.20 38.59 39.07 850,600 +0.06(+0.15%)
May 21, 2020 39.71 39.71 38.99 39.01 785,903 -0.60(-1.51%)
May 20, 2020 40.01 40.11 39.60 39.61 1,060,470 -0.10(-0.25%)
May 19, 2020 39.53 40.08 39.28 39.71 1,709,789 +0.28(+0.71%)
May 18, 2020 39.71 39.84 39.29 39.43 914,559 +0.53(+1.36%)
May 15, 2020 39.07 39.38 38.71 38.90 770,300 -0.35(-0.89%)
May 14, 2020 38.41 39.41 37.73 39.25 1,474,289 +0.48(+1.24%)
May 13, 2020 39.87 39.91 38.62 38.77 985,520 -1.07(-2.69%)
May 12, 2020 40.92 40.97 39.83 39.84 1,201,884 -0.91(-2.23%)
May 11, 2020 40.55 40.80 40.27 40.75 823,190 -0.02(-0.05%)
May 08, 2020 40.93 40.93 40.55 40.77 874,800 +0.38(+0.94%)
May 07, 2020 40.91 40.91 40.32 40.39 1,287,369 +0.23(+0.57%)
May 06, 2020 40.25 40.61 40.15 40.16 1,045,043 -0.09(-0.22%)
May 05, 2020 40.13 40.59 40.13 40.25 809,689 +0.28(+0.70%)
May 04, 2020 39.44 40.01 39.21 39.97 873,355 +0.32(+0.81%)
May 01, 2020 39.89 40.07 39.56 39.65 922,700 -0.79(-1.95%)
Apr 30, 2020 41.40 41.40 40.25 40.44 1,357,577 -0.81(-1.96%)
Apr 29, 2020 41.47 41.67 41.01 41.25 2,030,621 +0.30(+0.73%)
Apr 28, 2020 41.06 41.21 40.63 40.95 1,149,064 +0.33(+0.81%)
Apr 27, 2020 40.48 40.65 40.05 40.62 1,179,644 +0.52(+1.30%)
Apr 24, 2020 40.05 40.28 39.61 40.10 1,404,900 +0.00(+0.00%)
Apr 23, 2020 40.27 40.84 40.02 40.10 1,309,709 -0.22(-0.55%)
Apr 22, 2020 40.95 40.95 40.08 40.32 956,811 +0.21(+0.52%)
Apr 21, 2020 40.38 40.60 39.86 40.11 1,275,383 -0.88(-2.15%)
Apr 20, 2020 40.81 41.54 40.78 40.99 1,357,334 -0.67(-1.61%)
Apr 17, 2020 41.80 41.80 40.96 41.66 1,328,100 +0.77(+1.88%)
Apr 16, 2020 41.50 41.82 40.68 40.89 1,100,141 -0.29(-0.70%)
Apr 15, 2020 41.04 41.96 40.89 41.18 2,087,288 -0.95(-2.25%)
Apr 14, 2020 42.00 42.71 41.72 42.13 1,652,842 +0.34(+0.81%)
Apr 13, 2020 41.53 41.86 40.56 41.79 1,572,057 +0.74(+1.80%)
Apr 09, 2020 40.97 41.75 40.67 41.05 1,361,600 +0.18(+0.44%)
Apr 08, 2020 41.00 41.26 40.45 40.87 1,395,130 -0.29(-0.70%)
Apr 07, 2020 41.83 42.07 41.08 41.16 1,792,040 +0.50(+1.23%)
Apr 06, 2020 41.20 41.42 40.29 40.66 2,043,800 +0.23(+0.57%)
Apr 03, 2020 40.42 40.88 39.94 40.43 1,551,700 +0.02(+0.05%)
Apr 02, 2020 38.74 40.50 38.70 40.41 2,242,093 +1.53(+3.94%)
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.