Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.42 44.73 43.27 44.50 3,391,873 +0.70(+1.59%)
Jun 29, 2020 43.70 44.28 42.80 43.80 2,306,499 +0.74(+1.71%)
Jun 26, 2020 43.28 43.61 42.87 43.06 3,687,529 -0.48(-1.11%)
Jun 25, 2020 42.90 43.61 42.57 43.55 2,200,610 +0.43(+1.01%)
Jun 24, 2020 43.95 43.95 42.92 43.11 2,090,561 -1.34(-3.01%)
Jun 23, 2020 44.88 45.07 44.34 44.45 2,037,483 +0.03(+0.07%)
Jun 22, 2020 44.17 44.59 43.68 44.42 1,618,671 -0.14(-0.32%)
Jun 19, 2020 44.82 45.00 43.92 44.56 4,531,951 +0.29(+0.66%)
Jun 18, 2020 44.37 44.68 43.94 44.27 1,415,882 +0.10(+0.23%)
Jun 17, 2020 44.55 44.70 43.97 44.17 1,692,981 -0.12(-0.28%)
Jun 16, 2020 45.15 45.47 43.83 44.30 2,940,688 +0.47(+1.07%)
Jun 15, 2020 42.43 43.93 42.14 43.83 2,265,020 +0.33(+0.75%)
Jun 12, 2020 44.34 44.35 42.42 43.50 2,944,372 +0.35(+0.81%)
Jun 11, 2020 44.82 44.82 43.11 43.15 3,486,111 -2.51(-5.49%)
Jun 10, 2020 46.69 46.75 45.65 45.66 3,308,808 -1.28(-2.72%)
Jun 09, 2020 46.32 47.25 46.07 46.94 2,369,931 +0.07(+0.15%)
Jun 08, 2020 46.24 47.17 46.08 46.86 2,995,575 +0.52(+1.13%)
Jun 05, 2020 45.81 46.73 45.46 46.34 4,232,534 +1.34(+2.99%)
Jun 04, 2020 44.15 45.01 43.95 45.00 2,212,874 +0.63(+1.42%)
Jun 03, 2020 43.89 44.56 43.87 44.37 2,478,177 +0.71(+1.63%)
Jun 02, 2020 43.26 43.70 43.26 43.65 2,963,051 +0.18(+0.42%)
Jun 01, 2020 44.02 44.28 43.37 43.47 2,011,039 -0.44(-1.00%)
May 29, 2020 43.82 44.18 43.23 43.91 4,039,091 -0.09(-0.20%)
May 28, 2020 44.68 44.90 43.65 44.00 3,282,914 -0.63(-1.41%)
May 27, 2020 44.03 44.65 43.49 44.62 3,105,521 +1.50(+3.47%)
May 26, 2020 41.57 43.25 41.33 43.12 3,926,719 +2.45(+6.02%)
May 22, 2020 40.36 40.73 40.13 40.67 2,374,303 +0.14(+0.34%)
May 21, 2020 41.03 41.14 40.44 40.54 2,142,903 -0.50(-1.22%)
May 20, 2020 40.84 41.49 40.79 41.04 3,297,402 +0.29(+0.70%)
May 19, 2020 41.45 41.76 40.72 40.75 2,925,248 -0.84(-2.03%)
May 18, 2020 41.17 41.70 40.81 41.60 3,783,422 +1.87(+4.70%)
May 15, 2020 39.44 40.19 39.21 39.73 6,245,520 +0.13(+0.33%)
May 14, 2020 38.55 39.69 38.20 39.60 3,724,132 +0.36(+0.92%)
May 13, 2020 39.46 39.90 39.04 39.24 6,589,882 -0.50(-1.26%)
May 12, 2020 40.04 40.92 39.72 39.74 3,837,957 -1.18(-2.89%)
May 11, 2020 41.14 41.22 40.65 40.92 2,329,566 -0.34(-0.83%)
May 08, 2020 41.03 41.36 40.76 41.26 2,678,900 +0.60(+1.47%)
May 07, 2020 40.87 41.06 40.45 40.66 2,471,155 +0.18(+0.45%)
May 06, 2020 40.72 40.86 40.30 40.48 2,795,320 +0.14(+0.35%)
May 05, 2020 40.62 41.08 40.33 40.34 2,632,704 -0.18(-0.45%)
May 04, 2020 40.30 40.57 39.73 40.52 2,921,053 +0.05(+0.12%)
May 01, 2020 40.36 40.73 39.80 40.47 3,529,123 -0.56(-1.36%)
Apr 30, 2020 40.83 41.18 40.39 41.03 3,311,468 -0.21(-0.52%)
Apr 29, 2020 41.69 41.74 40.86 41.24 3,543,107 +0.25(+0.62%)
Apr 28, 2020 41.65 42.06 40.94 40.99 4,125,930 +0.21(+0.51%)
Apr 27, 2020 40.12 40.99 39.99 40.78 4,123,430 +0.79(+1.97%)
Apr 24, 2020 39.50 40.12 39.12 39.99 2,600,610 +0.93(+2.38%)
Apr 23, 2020 39.16 40.01 39.06 39.06 3,110,789 -0.14(-0.35%)
Apr 22, 2020 39.63 39.82 38.60 39.20 3,264,509 +0.25(+0.63%)
Apr 21, 2020 40.66 40.89 38.44 38.95 5,045,723 -0.87(-2.19%)
Apr 20, 2020 39.68 40.60 38.94 39.83 4,023,105 -0.27(-0.67%)
Apr 17, 2020 40.15 40.88 39.60 40.09 6,171,410 +0.87(+2.21%)
Apr 16, 2020 38.69 40.03 38.16 39.23 4,189,283 +0.48(+1.24%)
Apr 15, 2020 38.94 38.94 38.35 38.75 4,615,848 -0.85(-2.14%)
Apr 14, 2020 39.77 40.01 39.00 39.60 3,605,678 +0.52(+1.33%)
Apr 13, 2020 39.60 39.64 38.70 39.07 3,773,612 -0.79(-1.99%)
Apr 09, 2020 39.72 40.39 39.05 39.87 3,357,357 +0.48(+1.22%)
Apr 08, 2020 38.97 39.66 38.51 39.39 3,839,866 +0.55(+1.42%)
Apr 07, 2020 39.24 40.11 38.60 38.84 3,606,198 +0.35(+0.91%)
Apr 06, 2020 38.20 38.67 37.16 38.49 4,431,162 +1.97(+5.41%)
Apr 03, 2020 36.16 36.78 35.84 36.51 3,974,566 +0.44(+1.22%)
Apr 02, 2020 35.71 36.78 35.15 36.08 4,128,100 +0.44(+1.25%)
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.