Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.23 32.85 31.69 32.64 2,720,745 +0.51(+1.58%)
Jun 29, 2020 30.93 32.46 30.26 32.13 3,159,023 +1.51(+4.92%)
Jun 26, 2020 31.02 31.16 30.54 30.62 5,111,911 -0.62(-2.00%)
Jun 25, 2020 31.52 32.18 30.58 31.25 6,679,986 -1.21(-3.72%)
Jun 24, 2020 33.20 33.24 31.40 32.46 3,587,765 -1.23(-3.64%)
Jun 23, 2020 34.15 34.27 33.22 33.68 2,390,154 +0.05(+0.14%)
Jun 22, 2020 33.13 33.73 32.65 33.64 3,172,785 +0.38(+1.15%)
Jun 19, 2020 35.01 35.01 33.05 33.25 4,945,403 -0.90(-2.64%)
Jun 18, 2020 34.44 35.01 34.08 34.15 2,548,051 -0.76(-2.17%)
Jun 17, 2020 35.40 35.66 34.72 34.91 2,950,279 -0.12(-0.36%)
Jun 16, 2020 35.86 35.99 33.96 35.04 4,670,512 +0.78(+2.27%)
Jun 15, 2020 31.31 34.37 31.12 34.26 4,735,600 +1.76(+5.40%)
Jun 12, 2020 33.13 33.70 31.51 32.50 4,660,556 +0.94(+2.98%)
Jun 11, 2020 33.12 33.78 31.55 31.56 4,407,541 -3.16(-9.09%)
Jun 10, 2020 34.14 35.29 33.19 34.72 5,034,084 +0.46(+1.34%)
Jun 09, 2020 34.39 34.83 33.99 34.26 3,588,191 -0.79(-2.26%)
Jun 08, 2020 35.68 37.06 34.60 35.05 3,215,349 -0.05(-0.14%)
Jun 05, 2020 35.15 35.84 34.42 35.10 4,720,674 +1.63(+4.88%)
Jun 04, 2020 34.08 34.89 33.27 33.47 3,933,914 -0.93(-2.70%)
Jun 03, 2020 33.86 34.61 33.53 34.39 2,947,410 +1.18(+3.54%)
Jun 02, 2020 32.88 33.34 32.74 33.22 2,456,801 +0.40(+1.22%)
Jun 01, 2020 32.65 33.76 32.33 32.82 2,923,884 +0.34(+1.06%)
May 29, 2020 32.61 33.61 32.16 32.47 5,973,885 -0.42(-1.28%)
May 28, 2020 35.28 35.47 32.71 32.89 3,858,846 -1.95(-5.60%)
May 27, 2020 33.91 34.87 32.94 34.84 4,129,546 +2.02(+6.14%)
May 26, 2020 33.46 33.86 32.65 32.83 4,828,800 +0.98(+3.09%)
May 22, 2020 31.56 32.08 30.96 31.84 2,914,187 +0.59(+1.90%)
May 21, 2020 29.92 31.48 29.89 31.25 4,711,187 +1.20(+4.01%)
May 20, 2020 30.55 30.97 29.50 30.05 5,375,042 +0.04(+0.13%)
May 19, 2020 29.62 30.98 28.97 30.01 4,169,772 +0.25(+0.84%)
May 18, 2020 28.08 30.08 27.89 29.76 4,711,618 +3.26(+12.30%)
May 15, 2020 25.90 26.78 25.56 26.50 2,868,892 +0.12(+0.47%)
May 14, 2020 25.37 26.49 24.95 26.37 4,449,325 +0.39(+1.51%)
May 13, 2020 26.62 26.62 25.35 25.98 5,629,931 -0.87(-3.24%)
May 12, 2020 28.20 28.35 26.80 26.85 3,652,086 -1.27(-4.52%)
May 11, 2020 27.91 28.66 27.28 28.12 4,024,545 -0.44(-1.54%)
May 08, 2020 27.57 28.76 27.22 28.56 3,316,826 +1.63(+6.03%)
May 07, 2020 26.89 27.41 26.68 26.94 4,725,438 +0.53(+1.99%)
May 06, 2020 26.72 26.98 26.01 26.41 4,094,620 -0.16(-0.61%)
May 05, 2020 26.57 27.13 26.35 26.58 3,943,957 +0.51(+1.94%)
May 04, 2020 25.53 26.36 25.06 26.07 4,475,082 +0.03(+0.11%)
May 01, 2020 26.20 26.56 25.55 26.04 4,261,023 -0.98(-3.64%)
Apr 30, 2020 28.17 28.19 26.80 27.02 6,425,881 -1.93(-6.67%)
Apr 29, 2020 28.54 29.47 28.52 28.96 6,144,216 +1.24(+4.48%)
Apr 28, 2020 27.71 28.72 27.19 27.71 8,452,856 +1.67(+6.42%)
Apr 27, 2020 24.88 26.29 24.73 26.04 4,591,349 +1.53(+6.24%)
Apr 24, 2020 22.97 24.72 22.97 24.51 5,251,563 +1.69(+7.42%)
Apr 23, 2020 22.30 24.05 22.16 22.82 4,242,848 -0.19(-0.83%)
Apr 22, 2020 23.81 23.94 22.94 23.01 3,931,262 -0.11(-0.45%)
Apr 21, 2020 22.46 23.64 22.29 23.11 4,814,939 -0.12(-0.53%)
Apr 20, 2020 23.51 23.99 22.92 23.24 5,757,827 -1.16(-4.74%)
Apr 17, 2020 24.39 25.41 23.88 24.40 5,593,737 +1.19(+5.15%)
Apr 16, 2020 22.86 23.58 22.42 23.20 5,390,391 +0.45(+1.97%)
Apr 15, 2020 23.28 23.50 22.52 22.75 4,354,101 -1.80(-7.32%)
Apr 14, 2020 24.49 24.95 23.65 24.55 4,755,564 +0.84(+3.55%)
Apr 13, 2020 24.89 24.99 22.93 23.71 4,752,950 -1.47(-5.85%)
Apr 09, 2020 25.65 26.66 24.75 25.18 4,200,560 +0.78(+3.21%)
Apr 08, 2020 22.55 24.66 22.12 24.40 6,222,496 +2.38(+10.81%)
Apr 07, 2020 22.53 23.33 21.41 22.02 8,300,474 +1.27(+6.13%)
Apr 06, 2020 19.78 20.96 19.27 20.74 5,157,187 +2.66(+14.69%)
Apr 03, 2020 18.64 19.05 17.47 18.09 5,878,168 -0.83(-4.40%)
Apr 02, 2020 19.69 20.33 18.52 18.92 6,687,103 -0.97(-4.86%)
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.