Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.22 40.38 39.08 40.25 583,680 +1.40(+3.59%)
Jun 29, 2020 37.92 39.03 37.63 38.86 997,953 +1.30(+3.45%)
Jun 26, 2020 38.14 38.58 37.03 37.56 1,546,338 -0.55(-1.45%)
Jun 25, 2020 38.14 38.43 36.43 38.12 608,594 -0.06(-0.16%)
Jun 24, 2020 39.97 40.67 37.55 38.17 810,606 -1.95(-4.86%)
Jun 23, 2020 40.21 40.62 39.67 40.12 720,935 +0.08(+0.20%)
Jun 22, 2020 40.36 40.68 39.65 40.05 365,604 -0.61(-1.51%)
Jun 19, 2020 41.28 41.70 40.10 40.66 824,457 +0.00(+0.00%)
Jun 18, 2020 40.43 41.21 40.28 40.66 392,805 -0.16(-0.39%)
Jun 17, 2020 41.34 41.51 40.67 40.82 274,001 -0.24(-0.58%)
Jun 16, 2020 42.11 42.31 40.68 41.05 432,855 +0.44(+1.07%)
Jun 15, 2020 39.17 40.77 39.11 40.62 572,516 +0.39(+0.96%)
Jun 12, 2020 39.85 40.28 38.99 40.23 671,147 +1.25(+3.20%)
Jun 11, 2020 40.32 40.49 38.90 38.99 626,875 -2.39(-5.79%)
Jun 10, 2020 41.65 41.99 41.15 41.38 363,704 -0.16(-0.38%)
Jun 09, 2020 42.57 42.78 41.53 41.54 321,717 -1.31(-3.05%)
Jun 08, 2020 43.50 43.67 41.32 42.85 640,812 -0.47(-1.07%)
Jun 05, 2020 42.90 44.07 42.71 43.31 699,040 +0.97(+2.29%)
Jun 04, 2020 43.80 43.81 41.61 42.34 668,076 -1.72(-3.91%)
Jun 03, 2020 43.28 44.44 42.82 44.06 515,783 +1.08(+2.51%)
Jun 02, 2020 42.79 43.28 41.97 42.98 441,352 +0.22(+0.51%)
Jun 01, 2020 42.70 43.11 42.45 42.77 351,420 -0.06(-0.14%)
May 29, 2020 42.91 43.34 41.99 42.83 587,367 -0.41(-0.94%)
May 28, 2020 44.31 44.73 43.18 43.23 1,440,630 -0.44(-1.02%)
May 27, 2020 42.30 43.75 41.79 43.68 604,496 +1.79(+4.27%)
May 26, 2020 42.12 42.97 41.40 41.89 694,189 +0.89(+2.17%)
May 22, 2020 41.16 41.16 40.51 41.00 378,922 -0.05(-0.12%)
May 21, 2020 42.19 42.64 40.91 41.05 682,803 -1.24(-2.92%)
May 20, 2020 43.35 43.75 42.04 42.28 683,275 -0.38(-0.88%)
May 19, 2020 42.51 43.41 41.82 42.66 781,197 +0.15(+0.35%)
May 18, 2020 42.00 42.94 41.91 42.51 1,269,564 +1.45(+3.54%)
May 15, 2020 39.01 41.78 38.63 41.06 2,227,103 +1.70(+4.32%)
May 14, 2020 37.48 39.61 37.07 39.36 1,684,567 +1.93(+5.15%)
May 13, 2020 37.33 38.44 36.79 37.43 1,112,709 -0.09(-0.24%)
May 12, 2020 38.61 38.69 37.45 37.52 943,397 -1.10(-2.84%)
May 11, 2020 37.97 39.07 36.70 38.61 580,027 +0.23(+0.59%)
May 08, 2020 39.83 40.32 38.25 38.39 632,413 -0.95(-2.41%)
May 07, 2020 36.77 39.47 36.20 39.34 1,909,035 +1.82(+4.85%)
May 06, 2020 37.17 38.31 36.73 37.52 912,274 +0.49(+1.34%)
May 05, 2020 35.57 37.65 35.57 37.02 558,029 +1.22(+3.40%)
May 04, 2020 36.57 36.72 35.62 35.81 743,986 -0.87(-2.37%)
May 01, 2020 37.88 38.25 36.43 36.68 632,110 -2.19(-5.65%)
Apr 30, 2020 39.12 39.48 38.30 38.87 532,028 -0.48(-1.23%)
Apr 29, 2020 38.02 39.54 37.75 39.36 638,921 +2.19(+5.91%)
Apr 28, 2020 38.25 38.50 36.95 37.16 917,041 -1.10(-2.87%)
Apr 27, 2020 36.70 38.55 36.70 38.26 972,858 +1.80(+4.94%)
Apr 24, 2020 36.98 36.98 35.19 36.46 814,894 -0.03(-0.08%)
Apr 23, 2020 35.41 37.04 34.48 36.49 918,188 +1.49(+4.27%)
Apr 22, 2020 35.28 35.28 34.42 35.00 856,971 +0.38(+1.08%)
Apr 21, 2020 35.51 35.53 34.39 34.62 845,495 -1.79(-4.91%)
Apr 20, 2020 36.73 37.12 36.06 36.41 1,286,002 -0.69(-1.87%)
Apr 17, 2020 36.69 37.38 35.90 37.10 1,748,847 +1.23(+3.42%)
Apr 16, 2020 35.90 36.22 34.91 35.88 686,665 +0.41(+1.14%)
Apr 15, 2020 35.25 35.64 34.73 35.47 968,558 -0.70(-1.94%)
Apr 14, 2020 36.66 36.66 35.78 36.17 886,700 +0.47(+1.33%)
Apr 13, 2020 36.39 36.69 34.90 35.70 974,659 -0.68(-1.87%)
Apr 09, 2020 36.94 37.36 35.72 36.38 1,398,855 -0.19(-0.51%)
Apr 08, 2020 36.45 37.01 35.25 36.57 1,167,717 +0.70(+1.96%)
Apr 07, 2020 37.07 37.82 35.67 35.87 537,972 +0.12(+0.33%)
Apr 06, 2020 34.82 36.16 34.03 35.75 570,497 +2.45(+7.36%)
Apr 03, 2020 33.02 33.81 32.13 33.30 1,852,227 +0.07(+0.21%)
Apr 02, 2020 30.62 34.32 30.43 33.23 1,574,813 +2.03(+6.50%)
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.