Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.58 47.75 45.58 47.15 95,676 +1.24(+2.71%)
Jun 29, 2020 44.69 46.41 44.69 45.90 141,301 +2.12(+4.85%)
Jun 26, 2020 43.30 44.67 43.14 43.78 221,744 -0.06(-0.13%)
Jun 25, 2020 42.61 43.97 42.21 43.84 150,690 +0.81(+1.89%)
Jun 24, 2020 45.09 45.41 42.81 43.02 237,165 -2.85(-6.21%)
Jun 23, 2020 46.48 47.14 45.67 45.87 186,963 +0.41(+0.90%)
Jun 22, 2020 44.52 45.64 44.10 45.46 127,343 +0.34(+0.76%)
Jun 19, 2020 44.80 45.42 44.26 45.12 331,100 +1.30(+2.97%)
Jun 18, 2020 42.82 43.99 42.80 43.82 111,986 +0.28(+0.64%)
Jun 17, 2020 45.18 45.18 43.42 43.54 90,286 -1.59(-3.52%)
Jun 16, 2020 46.02 46.56 44.40 45.13 79,868 +1.31(+2.99%)
Jun 15, 2020 41.85 44.42 41.62 43.82 104,049 +0.63(+1.46%)
Jun 12, 2020 44.85 45.06 41.42 43.19 141,870 +0.48(+1.12%)
Jun 11, 2020 44.00 44.45 42.24 42.71 181,780 -3.90(-8.37%)
Jun 10, 2020 49.41 49.62 46.52 46.61 84,251 -3.39(-6.77%)
Jun 09, 2020 50.14 51.04 49.26 50.00 91,371 -1.17(-2.28%)
Jun 08, 2020 52.03 53.61 51.13 51.16 116,994 -0.10(-0.19%)
Jun 05, 2020 50.54 52.67 50.33 51.26 159,538 +3.26(+6.80%)
Jun 04, 2020 45.29 48.39 45.29 48.00 140,397 +2.10(+4.59%)
Jun 03, 2020 44.91 46.40 44.91 45.89 120,842 +2.28(+5.22%)
Jun 02, 2020 42.56 44.48 42.46 43.62 113,738 +1.36(+3.21%)
Jun 01, 2020 42.58 43.80 42.20 42.26 171,720 -0.61(-1.42%)
May 29, 2020 43.25 43.52 41.87 42.87 140,812 -1.31(-2.97%)
May 28, 2020 46.94 46.94 44.06 44.18 109,535 -2.07(-4.48%)
May 27, 2020 45.73 46.72 45.46 46.25 233,446 +1.45(+3.25%)
May 26, 2020 44.36 44.98 43.58 44.80 161,279 +2.42(+5.72%)
May 22, 2020 43.50 43.50 41.87 42.37 91,911 -0.91(-2.11%)
May 21, 2020 43.59 44.31 43.16 43.29 111,071 -0.52(-1.19%)
May 20, 2020 42.45 44.12 42.27 43.81 125,858 +2.42(+5.84%)
May 19, 2020 42.60 43.05 41.31 41.39 151,347 -1.44(-3.35%)
May 18, 2020 41.73 43.32 41.23 42.83 231,810 +3.22(+8.14%)
May 15, 2020 38.60 40.11 37.95 39.61 136,921 +1.23(+3.20%)
May 14, 2020 36.74 38.65 35.69 38.38 143,150 +0.81(+2.15%)
May 13, 2020 38.46 38.48 36.83 37.57 129,568 -1.24(-3.19%)
May 12, 2020 41.39 41.39 38.81 38.81 154,891 -2.59(-6.25%)
May 11, 2020 42.26 42.41 41.39 41.39 122,446 -1.85(-4.29%)
May 08, 2020 42.09 43.30 41.69 43.25 117,781 +2.31(+5.64%)
May 07, 2020 40.93 41.03 39.43 40.94 205,096 +0.90(+2.26%)
May 06, 2020 41.34 42.17 39.09 40.03 125,499 -0.40(-0.99%)
May 05, 2020 46.18 46.59 40.31 40.43 170,819 -1.58(-3.76%)
May 04, 2020 40.96 42.01 40.14 42.01 138,555 +0.29(+0.68%)
May 01, 2020 42.32 42.79 40.20 41.73 131,557 -1.40(-3.24%)
Apr 30, 2020 44.06 44.06 42.50 43.12 158,569 -2.28(-5.03%)
Apr 29, 2020 44.66 47.06 43.91 45.41 189,240 +2.27(+5.27%)
Apr 28, 2020 43.22 44.80 42.91 43.13 180,802 +1.48(+3.56%)
Apr 27, 2020 39.32 42.05 39.32 41.65 117,088 +2.68(+6.88%)
Apr 24, 2020 38.06 39.28 37.85 38.97 119,674 +1.17(+3.09%)
Apr 23, 2020 37.54 39.06 37.54 37.80 79,520 +0.30(+0.81%)
Apr 22, 2020 37.80 37.84 36.98 37.49 80,820 +0.53(+1.44%)
Apr 21, 2020 36.13 37.16 35.63 36.96 90,167 -0.59(-1.57%)
Apr 20, 2020 37.04 38.44 36.19 37.55 101,481 -0.73(-1.91%)
Apr 17, 2020 36.81 38.71 36.81 38.28 155,009 +2.14(+5.92%)
Apr 16, 2020 36.94 37.43 35.12 36.14 111,024 -0.62(-1.68%)
Apr 15, 2020 38.13 38.60 35.43 36.76 123,778 -2.77(-7.00%)
Apr 14, 2020 39.77 39.93 38.65 39.53 118,920 +0.82(+2.11%)
Apr 13, 2020 40.47 40.66 37.96 38.71 73,453 -2.25(-5.50%)
Apr 09, 2020 40.66 41.42 39.62 40.97 120,515 +1.63(+4.13%)
Apr 08, 2020 39.20 39.80 37.56 39.34 96,452 +1.06(+2.76%)
Apr 07, 2020 40.57 41.81 37.76 38.28 132,589 -0.59(-1.52%)
Apr 06, 2020 36.13 38.94 36.13 38.87 120,812 +4.36(+12.62%)
Apr 03, 2020 35.94 36.29 32.46 34.52 145,018 -2.12(-5.79%)
Apr 02, 2020 35.85 39.10 35.22 36.64 123,953 -0.17(-0.47%)
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.