Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.06 30.50 30.00 30.00 4,149 -0.81(-2.62%)
Jun 29, 2020 30.88 30.88 30.81 30.81 1,326 -0.05(-0.18%)
Jun 26, 2020 30.91 30.94 30.66 30.86 700 +0.43(+1.40%)
Jun 25, 2020 30.43 30.43 30.43 30.43 105 -0.24(-0.77%)
Jun 24, 2020 30.30 30.67 30.21 30.67 521 +0.98(+3.30%)
Jun 23, 2020 29.06 29.69 29.02 29.69 921 -0.39(-1.29%)
Jun 22, 2020 30.32 30.32 30.08 30.08 669 -1.08(-3.45%)
Jun 19, 2020 30.76 31.31 30.76 31.16 1,500 +0.01(+0.03%)
Jun 18, 2020 31.14 31.14 31.14 31.14 59 +0.58(+1.90%)
Jun 17, 2020 30.25 30.56 30.20 30.56 1,037 +0.03(+0.11%)
Jun 16, 2020 30.04 30.53 30.04 30.53 262 +0.51(+1.69%)
Jun 15, 2020 31.10 31.31 30.02 30.02 9,523 -1.08(-3.48%)
Jun 12, 2020 30.58 31.11 30.58 31.11 300 -0.34(-1.09%)
Jun 11, 2020 30.54 31.45 30.54 31.45 880 +2.94(+10.33%)
Jun 10, 2020 28.67 28.67 28.50 28.50 347 -0.96(-3.25%)
Jun 09, 2020 29.59 29.59 29.40 29.46 852 +1.09(+3.84%)
Jun 08, 2020 30.89 30.89 28.37 28.37 481 -1.08(-3.66%)
Jun 05, 2020 29.10 29.45 29.10 29.45 300 -0.54(-1.81%)
Jun 04, 2020 30.25 30.25 29.23 29.99 5,329 -0.01(-0.04%)
Jun 03, 2020 30.44 30.59 30.01 30.01 8,644 -0.73(-2.37%)
Jun 02, 2020 30.90 30.90 30.73 30.73 560 -1.80(-5.54%)
Jun 01, 2020 33.46 33.46 32.54 32.54 453 -2.74(-7.77%)
May 29, 2020 35.80 35.80 35.27 35.27 400 -0.68(-1.89%)
May 28, 2020 35.96 35.96 35.96 35.96 17 -0.48(-1.31%)
May 27, 2020 37.10 37.14 36.43 36.43 4,293 +0.79(+2.21%)
May 26, 2020 35.73 35.73 35.56 35.65 912 -2.66(-6.94%)
May 22, 2020 38.56 38.56 38.31 38.31 200 +0.76(+2.04%)
May 21, 2020 37.70 37.70 37.54 37.54 278 +0.55(+1.49%)
May 20, 2020 37.04 37.15 36.99 36.99 805 -1.34(-3.49%)
May 19, 2020 37.39 38.33 37.29 38.33 2,568 -0.44(-1.13%)
May 18, 2020 30.00 38.81 30.00 38.76 3,265 -2.63(-6.36%)
May 15, 2020 41.01 41.40 40.78 41.40 1,600 +1.10(+2.72%)
May 14, 2020 41.21 41.21 40.30 40.30 859 -0.47(-1.16%)
May 13, 2020 40.02 40.77 40.00 40.77 1,691 +0.79(+1.96%)
May 12, 2020 39.24 39.99 39.24 39.99 2,775 +0.25(+0.63%)
May 11, 2020 39.90 40.09 39.70 39.74 1,058 +0.91(+2.34%)
May 08, 2020 38.87 38.96 38.56 38.83 700 -1.11(-2.77%)
May 07, 2020 40.84 40.84 39.40 39.93 2,043 -2.17(-5.15%)
May 06, 2020 41.70 42.10 41.57 42.10 706 +1.08(+2.64%)
May 05, 2020 40.76 41.02 40.76 41.02 377 -0.31(-0.76%)
May 04, 2020 41.99 41.99 41.33 41.33 469 -0.34(-0.82%)
May 01, 2020 40.89 41.84 40.89 41.67 5,400 +2.41(+6.14%)
Apr 30, 2020 39.25 39.29 38.84 39.26 7,838 +0.79(+2.06%)
Apr 29, 2020 39.00 39.00 38.47 38.47 2,650 -1.26(-3.17%)
Apr 28, 2020 39.73 39.73 39.73 39.73 271 -0.71(-1.76%)
Apr 27, 2020 40.28 40.91 40.28 40.44 1,518 -2.17(-5.10%)
Apr 24, 2020 43.01 43.05 42.61 42.61 500 -0.31(-0.71%)
Apr 23, 2020 42.35 43.01 42.35 42.92 2,225 -1.55(-3.49%)
Apr 22, 2020 44.82 44.83 44.38 44.47 780 -0.75(-1.65%)
Apr 21, 2020 45.97 46.15 45.17 45.22 2,429 +1.21(+2.74%)
Apr 20, 2020 43.13 44.03 42.91 44.01 977 +0.47(+1.09%)
Apr 17, 2020 43.36 44.00 43.36 43.54 1,800 -1.45(-3.23%)
Apr 16, 2020 45.12 45.54 44.99 44.99 1,663 +0.31(+0.69%)
Apr 15, 2020 46.87 46.87 44.68 44.68 2,664 +2.93(+7.03%)
Apr 14, 2020 42.64 42.80 41.75 41.75 886 -1.20(-2.79%)
Apr 13, 2020 43.81 43.81 42.70 42.94 958 -1.38(-3.10%)
Apr 09, 2020 45.50 46.01 44.14 44.32 1,100 -3.60(-7.52%)
Apr 08, 2020 48.94 48.94 47.92 47.92 561 -1.20(-2.45%)
Apr 07, 2020 48.70 49.13 48.57 49.13 1,786 -3.44(-6.55%)
Apr 06, 2020 52.22 52.60 52.22 52.57 1,214 -3.45(-6.16%)
Apr 03, 2020 55.80 56.02 55.54 56.02 1,700 +2.14(+3.97%)
Apr 02, 2020 55.14 55.14 53.88 53.88 1,581 +0.74(+1.39%)
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.