Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.04 40.57 35.73 37.59 24,809 -2.46(-6.15%)
Jun 29, 2020 42.00 42.00 39.21 40.05 11,000 -0.52(-1.29%)
Jun 26, 2020 39.90 42.69 39.55 40.58 18,615 +0.69(+1.72%)
Jun 25, 2020 39.90 40.39 38.57 39.89 10,726 +0.01(+0.02%)
Jun 24, 2020 40.60 41.41 38.71 39.89 18,857 -1.55(-3.75%)
Jun 23, 2020 42.00 43.05 40.89 41.44 27,504 +0.14(+0.34%)
Jun 22, 2020 42.00 42.00 40.60 41.30 17,365 -0.29(-0.69%)
Jun 19, 2020 43.51 44.79 41.37 41.59 20,591 -1.11(-2.61%)
Jun 18, 2020 43.40 44.80 42.70 42.70 16,138 -2.55(-5.65%)
Jun 17, 2020 41.30 45.88 41.30 45.26 20,080 +2.09(+4.85%)
Jun 16, 2020 44.94 46.09 42.71 43.16 30,645 -1.29(-2.90%)
Jun 15, 2020 47.60 51.80 42.00 44.45 177,651 +3.15(+7.63%)
Jun 12, 2020 39.97 43.33 39.97 41.30 15,881 +0.70(+1.72%)
Jun 11, 2020 40.60 43.40 39.20 40.60 24,985 -2.58(-5.98%)
Jun 10, 2020 42.70 44.80 41.43 43.18 12,656 -0.90(-2.05%)
Jun 09, 2020 44.94 45.50 40.60 44.09 30,347 -2.11(-4.58%)
Jun 08, 2020 37.80 47.60 37.10 46.20 58,956 +8.87(+23.76%)
Jun 05, 2020 36.40 38.29 36.06 37.33 16,591 +1.63(+4.57%)
Jun 04, 2020 35.00 37.10 35.00 35.70 11,274 +0.34(+0.95%)
Jun 03, 2020 34.57 35.70 33.74 35.36 17,976 +0.80(+2.31%)
Jun 02, 2020 35.63 35.70 34.40 34.57 3,927 -0.50(-1.44%)
Jun 01, 2020 34.52 36.33 34.31 35.07 6,692 +0.55(+1.60%)
May 29, 2020 34.55 35.00 33.25 34.52 5,992 +0.22(+0.63%)
May 28, 2020 32.20 35.70 32.20 34.30 15,597 -0.88(-2.49%)
May 27, 2020 35.88 37.10 35.00 35.17 20,461 -0.04(-0.10%)
May 26, 2020 36.40 37.06 34.31 35.21 22,183 -1.81(-4.88%)
May 22, 2020 33.60 38.95 32.84 37.02 67,551 +4.44(+13.62%)
May 21, 2020 32.20 33.49 31.86 32.58 9,987 -0.32(-0.98%)
May 20, 2020 32.90 32.90 31.50 32.90 18,950 -0.30(-0.91%)
May 19, 2020 35.00 35.07 31.68 33.20 45,950 -6.70(-16.79%)
May 18, 2020 40.60 42.70 38.50 39.90 46,559 +2.58(+6.90%)
May 15, 2020 38.85 39.90 36.41 37.32 19,587 -1.64(-4.20%)
May 14, 2020 42.00 42.88 37.81 38.96 24,022 -1.24(-3.08%)
May 13, 2020 38.50 45.45 37.80 40.20 96,217 +3.80(+10.44%)
May 12, 2020 40.60 40.60 35.60 36.40 42,302 +0.62(+1.74%)
May 11, 2020 32.90 37.10 32.89 35.78 20,357 +0.52(+1.47%)
May 08, 2020 35.00 36.39 32.21 35.26 22,042 +0.26(+0.74%)
May 07, 2020 32.90 40.60 32.90 35.00 94,796 +2.86(+8.89%)
May 06, 2020 31.05 32.89 30.11 32.14 11,802 +1.34(+4.36%)
May 05, 2020 32.90 32.90 30.80 30.80 13,553 -1.87(-5.72%)
May 04, 2020 34.30 34.30 31.82 32.67 8,615 -1.42(-4.17%)
May 01, 2020 36.44 37.09 31.85 34.09 23,084 -2.31(-6.35%)
Apr 30, 2020 37.80 38.50 35.00 36.40 26,590 +2.10(+6.12%)
Apr 29, 2020 32.20 35.00 30.80 34.30 31,564 +2.55(+8.05%)
Apr 28, 2020 28.35 33.60 28.35 31.75 24,674 +3.05(+10.61%)
Apr 27, 2020 30.10 30.10 27.30 28.70 11,328 +1.63(+6.03%)
Apr 24, 2020 26.25 29.89 25.27 27.07 28,381 +1.32(+5.14%)
Apr 23, 2020 24.46 26.25 23.98 25.75 18,907 +1.25(+5.09%)
Apr 22, 2020 23.10 25.20 23.10 24.50 18,578 +1.33(+5.74%)
Apr 21, 2020 24.85 25.89 22.14 23.17 41,756 -0.63(-2.65%)
Apr 20, 2020 24.50 25.13 23.10 23.80 16,435 -0.70(-2.86%)
Apr 17, 2020 25.20 25.20 23.10 24.50 14,678 -0.35(-1.41%)
Apr 16, 2020 25.25 25.55 23.84 24.85 13,396 -0.33(-1.31%)
Apr 15, 2020 26.81 26.81 24.50 25.18 10,367 -1.07(-4.08%)
Apr 14, 2020 24.85 26.88 24.65 26.25 25,768 +1.40(+5.63%)
Apr 13, 2020 24.50 25.19 23.81 24.85 22,760 +0.35(+1.43%)
Apr 09, 2020 24.50 24.85 23.80 24.50 27,832 +0.00(+0.00%)
Apr 08, 2020 25.20 26.60 23.80 24.50 24,456 -0.55(-2.18%)
Apr 07, 2020 28.00 28.00 24.51 25.05 12,235 -0.85(-3.30%)
Apr 06, 2020 24.50 28.00 24.50 25.90 12,468 +2.10(+8.82%)
Apr 03, 2020 25.20 26.60 22.40 23.80 14,112 -2.10(-8.11%)
Apr 02, 2020 30.80 30.80 25.55 25.90 11,681 -3.39(-11.57%)
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.