Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.20 41.40 40.20 41.15 258,013 +0.51(+1.25%)
Jun 29, 2020 39.79 41.08 39.75 40.64 174,985 +1.81(+4.66%)
Jun 26, 2020 39.49 39.92 38.67 38.83 420,500 -0.82(-2.07%)
Jun 25, 2020 38.30 39.71 38.26 39.65 253,069 +0.91(+2.35%)
Jun 24, 2020 39.50 39.81 38.26 38.74 266,091 -1.59(-3.94%)
Jun 23, 2020 40.31 40.83 39.95 40.33 245,733 +0.62(+1.56%)
Jun 22, 2020 38.48 39.91 38.00 39.71 163,359 +0.76(+1.95%)
Jun 19, 2020 40.46 40.66 38.87 38.95 378,700 -0.78(-1.96%)
Jun 18, 2020 39.48 40.35 39.40 39.73 140,433 -0.31(-0.77%)
Jun 17, 2020 41.28 41.29 39.83 40.04 158,197 -0.99(-2.41%)
Jun 16, 2020 42.19 42.22 40.27 41.03 263,412 +0.92(+2.29%)
Jun 15, 2020 37.48 40.71 37.20 40.11 161,357 +0.99(+2.53%)
Jun 12, 2020 40.38 40.62 37.93 39.12 299,700 +0.43(+1.11%)
Jun 11, 2020 40.86 41.43 38.68 38.69 305,106 -4.30(-10.00%)
Jun 10, 2020 45.06 46.08 42.40 42.99 250,376 -2.52(-5.54%)
Jun 09, 2020 45.77 46.35 45.26 45.51 202,426 -1.34(-2.86%)
Jun 08, 2020 47.44 47.95 46.55 46.85 195,281 -0.06(-0.13%)
Jun 05, 2020 47.14 48.03 46.42 46.91 298,900 +1.78(+3.94%)
Jun 04, 2020 43.44 45.42 43.14 45.13 253,923 +1.08(+2.45%)
Jun 03, 2020 42.01 44.34 41.88 44.05 268,509 +3.27(+8.02%)
Jun 02, 2020 40.95 40.95 40.35 40.78 261,391 +0.47(+1.17%)
Jun 01, 2020 40.11 40.83 39.99 40.31 197,614 +0.33(+0.83%)
May 29, 2020 40.36 40.74 38.94 39.98 397,100 -1.22(-2.96%)
May 28, 2020 42.12 42.32 40.77 41.20 462,401 -0.21(-0.51%)
May 27, 2020 40.95 41.54 39.96 41.41 254,100 +1.59(+3.99%)
May 26, 2020 39.49 40.41 39.49 39.82 210,248 +1.86(+4.90%)
May 22, 2020 38.20 38.23 37.38 37.96 153,100 +0.09(+0.24%)
May 21, 2020 37.87 38.82 37.58 37.87 245,011 -0.26(-0.68%)
May 20, 2020 37.44 38.50 37.13 38.13 212,571 +1.74(+4.78%)
May 19, 2020 37.98 38.38 36.39 36.39 366,462 -1.93(-5.04%)
May 18, 2020 36.35 38.60 36.35 38.32 279,277 +3.73(+10.78%)
May 15, 2020 32.83 34.69 32.71 34.59 288,300 +1.60(+4.85%)
May 14, 2020 32.05 33.06 31.12 32.99 269,128 -0.01(-0.03%)
May 13, 2020 34.25 34.59 32.69 33.00 312,424 -1.67(-4.82%)
May 12, 2020 37.58 37.58 34.49 34.67 386,639 -2.83(-7.55%)
May 11, 2020 37.76 37.87 36.82 37.50 313,087 -1.07(-2.77%)
May 08, 2020 38.26 38.84 37.78 38.57 315,500 +1.24(+3.32%)
May 07, 2020 37.46 37.86 36.89 37.33 289,055 +0.85(+2.33%)
May 06, 2020 36.70 36.81 35.67 36.48 320,613 -0.04(-0.11%)
May 05, 2020 35.98 37.77 35.77 36.52 341,570 +1.28(+3.63%)
May 04, 2020 35.54 35.76 34.72 35.24 480,623 -1.04(-2.87%)
May 01, 2020 40.58 40.58 34.74 36.28 433,900 -1.85(-4.85%)
Apr 30, 2020 39.96 39.96 38.13 38.13 562,458 -2.97(-7.23%)
Apr 29, 2020 39.84 41.47 38.88 41.10 348,182 +2.66(+6.92%)
Apr 28, 2020 37.64 38.80 37.05 38.44 353,762 +1.88(+5.14%)
Apr 27, 2020 35.50 36.96 35.24 36.56 166,927 +1.47(+4.19%)
Apr 24, 2020 34.75 35.31 34.21 35.09 171,700 +0.22(+0.63%)
Apr 23, 2020 34.39 35.63 33.86 34.87 197,492 +0.53(+1.54%)
Apr 22, 2020 34.11 34.75 33.20 34.34 216,828 +1.09(+3.28%)
Apr 21, 2020 33.03 33.93 32.94 33.25 430,486 -0.96(-2.81%)
Apr 20, 2020 34.56 34.67 33.81 34.21 290,929 -1.47(-4.12%)
Apr 17, 2020 36.14 37.00 35.27 35.68 301,500 +0.98(+2.82%)
Apr 16, 2020 34.06 34.87 33.30 34.70 383,258 +0.66(+1.94%)
Apr 15, 2020 34.00 34.31 33.51 34.04 397,852 -1.50(-4.22%)
Apr 14, 2020 35.56 35.65 34.07 35.54 343,944 +1.23(+3.58%)
Apr 13, 2020 35.42 35.94 34.03 34.31 200,879 -1.48(-4.14%)
Apr 09, 2020 34.89 36.06 34.61 35.79 315,900 +1.88(+5.54%)
Apr 08, 2020 31.59 34.60 30.78 33.91 378,831 +2.85(+9.18%)
Apr 07, 2020 32.57 34.35 30.87 31.06 266,623 -0.47(-1.49%)
Apr 06, 2020 30.33 31.65 30.33 31.53 374,069 +2.65(+9.18%)
Apr 03, 2020 29.52 29.91 27.39 28.88 325,600 -1.17(-3.89%)
Apr 02, 2020 29.53 31.07 28.55 30.05 239,395 +1.59(+5.59%)
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.