Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 43.99 44.21 43.71 44.13 1,590,086 +0.34(+0.77%)
Jun 29, 2020 43.28 44.27 42.90 43.79 1,676,958 +0.76(+1.76%)
Jun 26, 2020 44.14 44.31 42.82 43.04 2,488,641 -1.07(-2.42%)
Jun 25, 2020 43.46 44.31 43.46 44.10 2,110,463 +0.66(+1.51%)
Jun 24, 2020 43.57 43.60 42.90 43.45 1,783,504 -0.21(-0.49%)
Jun 23, 2020 44.36 44.38 43.58 43.66 2,430,838 -0.63(-1.43%)
Jun 22, 2020 44.31 44.77 43.88 44.29 2,483,472 +0.60(+1.36%)
Jun 19, 2020 43.86 44.34 43.50 43.70 2,274,516 +0.08(+0.18%)
Jun 18, 2020 43.81 44.26 43.19 43.62 1,465,526 -0.32(-0.73%)
Jun 17, 2020 43.66 44.20 43.49 43.94 1,528,425 +0.21(+0.49%)
Jun 16, 2020 42.98 44.12 42.79 43.72 2,525,388 +0.70(+1.63%)
Jun 15, 2020 42.02 43.04 41.51 43.02 2,353,746 +1.16(+2.78%)
Jun 12, 2020 42.82 43.08 41.74 41.85 2,700,630 -0.80(-1.88%)
Jun 11, 2020 43.03 43.79 42.54 42.65 2,429,946 -0.86(-1.98%)
Jun 10, 2020 43.96 44.36 43.46 43.52 2,311,313 -0.52(-1.19%)
Jun 09, 2020 44.46 44.55 43.56 44.04 2,786,940 -0.32(-0.72%)
Jun 08, 2020 42.27 44.37 42.09 44.36 3,548,210 +1.52(+3.55%)
Jun 05, 2020 42.95 43.10 41.84 42.84 5,298,246 -0.52(-1.21%)
Jun 04, 2020 43.62 44.50 42.97 43.37 4,438,431 -0.04(-0.10%)
Jun 03, 2020 46.20 46.23 43.26 43.41 9,804,270 -2.84(-6.13%)
Jun 02, 2020 45.53 46.29 45.33 46.25 3,591,994 +0.26(+0.56%)
Jun 01, 2020 45.78 46.63 44.92 45.99 3,562,684 +0.66(+1.45%)
May 29, 2020 44.04 45.40 43.79 45.33 3,753,711 +1.30(+2.95%)
May 28, 2020 43.69 44.37 43.29 44.03 2,335,768 +0.76(+1.77%)
May 27, 2020 41.79 43.30 41.73 43.27 2,423,646 +1.16(+2.75%)
May 26, 2020 43.08 43.08 41.77 42.11 2,924,356 -0.88(-2.05%)
May 22, 2020 41.97 43.10 41.88 42.99 2,102,114 +1.04(+2.48%)
May 21, 2020 42.83 42.86 41.70 41.95 4,797,191 -0.88(-2.06%)
May 20, 2020 44.06 44.06 42.37 42.83 5,244,662 -1.29(-2.92%)
May 19, 2020 45.39 45.46 43.73 44.12 3,007,912 -1.17(-2.59%)
May 18, 2020 47.77 47.90 45.21 45.30 3,692,137 -2.30(-4.84%)
May 15, 2020 47.13 47.95 47.13 47.60 6,280,590 +0.50(+1.06%)
May 14, 2020 46.90 47.59 46.76 47.10 2,321,575 +0.42(+0.90%)
May 13, 2020 46.53 47.17 46.19 46.68 1,727,117 +0.09(+0.19%)
May 12, 2020 46.39 47.09 46.24 46.59 1,556,272 +0.39(+0.85%)
May 11, 2020 45.69 46.67 45.59 46.20 1,599,748 +0.62(+1.37%)
May 08, 2020 45.08 45.67 44.77 45.58 1,329,959 +0.91(+2.03%)
May 07, 2020 45.31 45.34 44.58 44.67 2,225,124 -0.28(-0.63%)
May 06, 2020 45.30 45.53 44.91 44.96 2,092,975 -0.28(-0.63%)
May 05, 2020 44.95 45.69 44.69 45.24 1,749,495 +0.09(+0.20%)
May 04, 2020 44.91 45.39 44.32 45.15 2,169,377 +0.33(+0.73%)
May 01, 2020 44.14 45.12 43.73 44.82 2,149,685 +0.38(+0.86%)
Apr 30, 2020 45.23 45.33 44.09 44.44 2,894,796 -0.18(-0.40%)
Apr 29, 2020 44.23 45.36 43.90 44.62 2,917,429 -0.71(-1.57%)
Apr 28, 2020 45.61 45.95 45.06 45.33 1,881,789 -0.23(-0.51%)
Apr 27, 2020 45.01 45.78 44.98 45.56 1,556,990 +0.44(+0.97%)
Apr 24, 2020 45.19 45.25 44.40 45.13 2,255,398 +0.19(+0.42%)
Apr 23, 2020 44.74 45.40 44.31 44.94 2,730,560 -0.23(-0.51%)
Apr 22, 2020 44.82 45.36 44.44 45.17 1,445,492 +0.32(+0.71%)
Apr 21, 2020 45.70 46.06 44.10 44.85 1,888,845 -0.76(-1.68%)
Apr 20, 2020 44.98 46.65 44.46 45.62 2,767,786 +0.85(+1.91%)
Apr 17, 2020 45.68 45.78 43.74 44.76 4,143,162 -1.04(-2.27%)
Apr 16, 2020 45.37 46.36 44.85 45.80 4,895,528 +0.90(+2.00%)
Apr 15, 2020 45.72 45.77 44.04 44.90 3,903,543 +0.38(+0.86%)
Apr 14, 2020 44.02 44.79 43.62 44.52 3,090,044 +1.40(+3.24%)
Apr 13, 2020 42.23 43.16 41.64 43.13 1,952,330 +0.67(+1.57%)
Apr 09, 2020 40.61 43.31 40.57 42.46 3,955,466 +1.41(+3.44%)
Apr 08, 2020 41.35 42.00 40.56 41.05 3,472,806 -0.20(-0.50%)
Apr 07, 2020 42.12 42.64 40.74 41.25 3,828,769 -0.77(-1.83%)
Apr 06, 2020 43.84 43.92 41.96 42.02 4,253,564 -1.69(-3.88%)
Apr 03, 2020 41.46 43.99 41.46 43.71 4,059,186 +1.84(+4.38%)
Apr 02, 2020 40.10 41.96 40.10 41.88 2,549,337 +1.30(+3.20%)
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.