Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 39.39 40.12 39.18 39.96 1,863,651 +0.51(+1.30%)
Jun 29, 2020 38.92 39.67 38.32 39.45 1,197,789 +0.97(+2.51%)
Jun 26, 2020 39.02 39.63 38.02 38.48 2,184,497 -0.72(-1.83%)
Jun 25, 2020 38.23 39.23 37.36 39.20 2,635,933 +0.85(+2.21%)
Jun 24, 2020 38.98 39.74 38.31 38.35 1,635,243 -0.44(-1.14%)
Jun 23, 2020 39.37 39.68 38.71 38.80 1,484,649 -0.35(-0.91%)
Jun 22, 2020 39.35 39.35 38.06 39.15 3,097,730 -0.21(-0.53%)
Jun 19, 2020 40.26 40.42 38.98 39.36 2,782,807 -0.27(-0.67%)
Jun 18, 2020 40.76 40.90 39.52 39.62 1,457,380 -1.34(-3.27%)
Jun 17, 2020 42.44 42.45 40.59 40.96 1,689,832 -1.52(-3.57%)
Jun 16, 2020 42.28 43.49 41.80 42.48 1,523,458 +1.31(+3.18%)
Jun 15, 2020 39.79 41.46 39.04 41.17 1,678,232 +0.53(+1.31%)
Jun 12, 2020 41.92 42.28 40.09 40.64 1,892,804 -0.26(-0.63%)
Jun 11, 2020 42.32 42.90 40.82 40.89 2,217,322 -2.91(-6.63%)
Jun 10, 2020 45.71 45.71 43.72 43.80 2,126,574 -1.09(-2.44%)
Jun 09, 2020 45.66 45.74 44.82 44.89 1,583,739 -0.99(-2.17%)
Jun 08, 2020 46.26 46.62 45.68 45.89 2,307,259 +0.16(+0.34%)
Jun 05, 2020 46.82 47.22 45.60 45.73 2,035,148 -0.49(-1.07%)
Jun 04, 2020 46.30 46.62 45.86 46.22 1,252,513 -0.37(-0.80%)
Jun 03, 2020 45.85 47.03 45.63 46.60 1,273,929 +0.91(+1.98%)
Jun 02, 2020 45.53 45.94 44.89 45.69 1,207,701 +0.51(+1.13%)
Jun 01, 2020 45.62 46.29 45.14 45.18 1,407,935 -0.33(-0.71%)
May 29, 2020 44.04 45.59 43.61 45.50 2,217,799 +1.34(+3.03%)
May 28, 2020 43.56 45.11 42.78 44.16 1,666,544 +0.78(+1.79%)
May 27, 2020 44.81 45.03 43.06 43.39 2,178,974 -1.22(-2.74%)
May 26, 2020 45.49 45.79 44.48 44.61 1,483,256 +0.23(+0.51%)
May 22, 2020 44.47 44.76 43.86 44.38 1,208,600 -0.10(-0.22%)
May 21, 2020 45.18 45.23 44.29 44.48 1,118,414 -0.41(-0.92%)
May 20, 2020 44.60 45.54 44.18 44.89 1,770,753 +0.88(+2.01%)
May 19, 2020 44.87 45.44 43.98 44.01 2,773,370 -1.16(-2.56%)
May 18, 2020 45.63 45.83 43.84 45.17 2,699,961 +1.76(+4.06%)
May 15, 2020 42.98 43.81 42.67 43.41 1,496,819 -0.28(-0.64%)
May 14, 2020 43.82 43.89 42.45 43.69 2,462,309 -0.72(-1.61%)
May 13, 2020 45.29 45.52 43.55 44.40 2,549,508 -0.92(-2.04%)
May 12, 2020 48.06 48.09 45.33 45.33 2,558,760 -2.46(-5.15%)
May 11, 2020 47.35 48.08 46.19 47.79 2,041,789 +0.60(+1.27%)
May 08, 2020 48.20 48.37 47.06 47.19 2,887,145 +0.19(+0.40%)
May 07, 2020 45.63 47.90 43.81 47.00 8,119,147 +2.44(+5.48%)
May 06, 2020 42.35 46.79 42.31 44.56 5,637,828 +3.92(+9.63%)
May 05, 2020 41.28 41.96 40.24 40.64 1,710,927 -0.33(-0.81%)
May 04, 2020 41.55 41.60 40.37 40.98 1,577,657 -1.06(-2.52%)
May 01, 2020 41.69 42.16 41.29 42.04 2,110,405 -0.55(-1.29%)
Apr 30, 2020 43.90 44.24 42.43 42.59 1,880,781 -2.10(-4.70%)
Apr 29, 2020 44.15 45.22 43.09 44.69 2,760,497 +2.47(+5.86%)
Apr 28, 2020 41.45 42.78 41.17 42.21 2,460,697 +1.74(+4.29%)
Apr 27, 2020 39.36 41.73 39.26 40.48 2,470,104 +1.56(+4.01%)
Apr 24, 2020 38.43 39.38 37.68 38.92 2,806,536 +0.91(+2.40%)
Apr 23, 2020 38.98 39.87 37.87 38.01 2,323,243 -1.09(-2.79%)
Apr 22, 2020 41.08 41.47 38.08 39.09 4,817,018 -0.79(-1.99%)
Apr 21, 2020 40.82 43.08 39.76 39.89 8,565,317 +1.65(+4.31%)
Apr 20, 2020 35.42 38.94 34.35 38.24 5,950,362 +4.73(+14.11%)
Apr 17, 2020 33.91 34.50 33.28 33.51 1,446,171 +0.45(+1.37%)
Apr 16, 2020 33.38 33.41 32.15 33.06 838,931 -0.11(-0.33%)
Apr 15, 2020 33.36 33.36 32.33 33.17 1,278,808 -1.06(-3.10%)
Apr 14, 2020 34.79 35.41 33.93 34.23 1,640,263 +0.17(+0.49%)
Apr 13, 2020 34.00 34.67 32.38 34.06 1,846,942 +0.21(+0.61%)
Apr 09, 2020 32.45 34.57 32.38 33.85 1,676,075 -0.34(-1.00%)
Apr 08, 2020 33.72 34.88 33.24 34.20 1,305,363 +1.04(+3.14%)
Apr 07, 2020 35.44 36.17 32.97 33.16 1,257,267 -1.28(-3.70%)
Apr 06, 2020 31.99 34.65 31.92 34.43 1,242,125 +3.93(+12.87%)
Apr 03, 2020 31.88 32.66 30.21 30.51 1,986,791 -1.47(-4.60%)
Apr 02, 2020 29.89 32.54 29.57 31.98 1,824,282 +1.87(+6.23%)
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.