Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 41.89 42.76 41.89 42.69 100,946 +0.85(+2.03%)
Jun 29, 2020 41.40 41.84 40.96 41.84 61,217 +0.43(+1.04%)
Jun 26, 2020 42.37 42.42 41.41 41.41 64,200 -1.02(-2.40%)
Jun 25, 2020 42.00 42.49 41.76 42.43 114,869 +0.33(+0.80%)
Jun 24, 2020 42.74 43.04 41.84 42.10 134,873 -0.88(-2.06%)
Jun 23, 2020 42.83 43.36 42.83 42.98 104,306 +0.45(+1.06%)
Jun 22, 2020 42.05 42.64 42.05 42.53 41,210 +0.37(+0.89%)
Jun 19, 2020 42.56 42.60 41.84 42.16 40,200 +0.09(+0.20%)
Jun 18, 2020 41.86 42.12 41.86 42.07 36,471 -0.01(-0.02%)
Jun 17, 2020 42.04 42.35 41.92 42.08 59,869 +0.26(+0.62%)
Jun 16, 2020 41.95 42.12 41.37 41.82 119,145 +0.76(+1.85%)
Jun 15, 2020 39.96 41.26 39.94 41.06 96,533 +0.43(+1.06%)
Jun 12, 2020 41.20 41.36 40.00 40.63 351,700 +0.16(+0.40%)
Jun 11, 2020 41.61 42.00 40.29 40.47 231,742 -2.00(-4.71%)
Jun 10, 2020 42.40 42.73 42.25 42.47 76,405 +0.53(+1.26%)
Jun 09, 2020 41.64 42.16 41.59 41.94 76,694 +0.29(+0.70%)
Jun 08, 2020 41.36 41.80 41.12 41.65 72,249 +0.31(+0.75%)
Jun 05, 2020 40.85 41.51 40.77 41.34 116,700 +0.71(+1.75%)
Jun 04, 2020 40.87 41.01 40.33 40.63 64,354 -0.15(-0.37%)
Jun 03, 2020 40.83 41.01 40.62 40.78 99,985 +0.19(+0.47%)
Jun 02, 2020 40.38 40.70 40.12 40.59 178,956 +0.09(+0.22%)
Jun 01, 2020 40.06 40.50 40.06 40.50 91,014 +0.26(+0.65%)
May 29, 2020 39.77 40.34 39.56 40.24 47,200 +0.60(+1.51%)
May 28, 2020 39.56 40.34 39.56 39.64 94,080 -0.22(-0.55%)
May 27, 2020 39.39 39.86 38.81 39.86 108,717 +0.27(+0.68%)
May 26, 2020 40.43 40.43 39.53 39.59 68,013 -0.06(-0.15%)
May 22, 2020 39.38 39.72 39.32 39.65 129,900 +0.15(+0.38%)
May 21, 2020 39.81 40.11 39.49 39.50 78,267 -0.38(-0.95%)
May 20, 2020 39.53 40.02 39.53 39.88 110,583 +0.77(+1.97%)
May 19, 2020 39.38 39.69 39.11 39.11 54,080 -0.22(-0.56%)
May 18, 2020 39.00 39.42 38.98 39.33 86,762 +0.72(+1.86%)
May 15, 2020 37.75 38.61 37.75 38.61 102,900 +0.27(+0.70%)
May 14, 2020 37.56 38.34 37.33 38.34 118,100 +0.41(+1.08%)
May 13, 2020 38.53 38.80 37.53 37.93 163,089 -0.52(-1.35%)
May 12, 2020 39.32 39.36 38.40 38.45 53,704 -0.75(-1.91%)
May 11, 2020 38.45 39.36 38.45 39.20 78,183 +0.37(+0.94%)
May 08, 2020 38.60 38.84 38.45 38.84 69,300 +0.54(+1.40%)
May 07, 2020 38.21 38.44 38.13 38.30 78,682 +0.44(+1.16%)
May 06, 2020 37.97 38.15 37.69 37.86 96,471 +0.17(+0.46%)
May 05, 2020 37.67 38.04 37.52 37.69 88,242 +0.43(+1.15%)
May 04, 2020 36.48 37.26 36.48 37.26 102,762 +0.48(+1.31%)
May 01, 2020 36.98 37.41 36.63 36.78 148,200 -1.17(-3.08%)
Apr 30, 2020 38.03 38.03 37.60 37.95 136,086 +0.08(+0.21%)
Apr 29, 2020 37.47 38.01 37.26 37.87 207,252 +1.28(+3.50%)
Apr 28, 2020 37.47 37.66 36.51 36.59 337,675 -0.68(-1.82%)
Apr 27, 2020 37.43 37.43 37.06 37.27 84,291 +0.31(+0.84%)
Apr 24, 2020 36.39 37.02 36.24 36.96 75,000 +0.64(+1.76%)
Apr 23, 2020 36.52 37.00 36.31 36.32 114,278 -0.16(-0.44%)
Apr 22, 2020 36.24 36.66 36.02 36.48 92,214 +0.97(+2.75%)
Apr 21, 2020 36.60 36.60 35.20 35.51 291,267 -1.32(-3.60%)
Apr 20, 2020 36.90 37.29 36.75 36.83 190,985 -0.29(-0.78%)
Apr 17, 2020 37.72 37.72 36.65 37.12 384,200 +0.27(+0.73%)
Apr 16, 2020 36.81 36.98 36.53 36.85 180,567 +0.32(+0.88%)
Apr 15, 2020 36.26 36.67 36.26 36.53 381,960 -0.17(-0.46%)
Apr 14, 2020 36.46 36.84 36.28 36.70 306,224 +0.74(+2.06%)
Apr 13, 2020 35.75 35.98 35.50 35.96 160,250 +0.34(+0.95%)
Apr 09, 2020 35.70 35.91 35.50 35.62 308,800 +0.03(+0.08%)
Apr 08, 2020 35.32 35.71 35.30 35.59 377,471 +0.29(+0.82%)
Apr 07, 2020 35.92 35.92 35.24 35.30 224,825 -0.10(-0.28%)
Apr 06, 2020 34.57 35.42 34.57 35.40 258,205 +1.30(+3.81%)
Apr 03, 2020 34.16 34.40 33.86 34.10 87,700 -0.16(-0.47%)
Apr 02, 2020 33.68 34.29 33.68 34.26 334,680 +0.21(+0.62%)
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.