Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.29 31.29 30.19 31.05 9,142,172 +0.40(+1.29%)
Jun 29, 2020 30.55 31.06 30.25 30.65 6,346,857 +0.60(+1.99%)
Jun 26, 2020 30.85 31.05 29.96 30.05 16,749,651 -1.66(-5.23%)
Jun 25, 2020 30.60 31.81 30.47 31.71 7,226,016 +0.98(+3.20%)
Jun 24, 2020 31.74 31.78 30.55 30.73 8,819,598 -1.44(-4.48%)
Jun 23, 2020 32.42 32.88 31.95 32.17 7,853,918 +0.32(+0.99%)
Jun 22, 2020 32.05 32.26 31.57 31.85 9,983,631 -0.54(-1.67%)
Jun 19, 2020 32.80 32.80 31.59 32.40 50,965,372 +0.25(+0.78%)
Jun 18, 2020 31.71 32.75 31.58 32.15 6,507,658 +0.05(+0.16%)
Jun 17, 2020 32.84 33.02 32.05 32.10 8,582,906 -0.69(-2.11%)
Jun 16, 2020 33.69 33.75 31.99 32.79 11,290,480 +0.47(+1.44%)
Jun 15, 2020 29.86 32.52 29.72 32.32 13,539,915 +1.06(+3.39%)
Jun 12, 2020 31.80 31.90 30.49 31.26 11,193,590 +1.14(+3.79%)
Jun 11, 2020 30.55 31.41 30.05 30.12 19,311,538 -2.65(-8.09%)
Jun 10, 2020 34.63 34.80 32.65 32.77 13,904,484 -2.32(-6.60%)
Jun 09, 2020 34.90 35.46 34.45 35.09 9,095,237 -1.18(-3.24%)
Jun 08, 2020 35.80 36.62 35.35 36.26 12,532,834 +0.95(+2.69%)
Jun 05, 2020 36.26 36.88 34.79 35.31 15,102,043 +1.92(+5.74%)
Jun 04, 2020 32.24 33.41 31.71 33.40 10,969,169 +1.16(+3.59%)
Jun 03, 2020 31.38 32.40 31.28 32.24 11,584,649 +1.72(+5.63%)
Jun 02, 2020 31.09 31.26 30.28 30.52 7,914,138 -0.06(-0.19%)
Jun 01, 2020 29.83 30.87 29.68 30.58 7,912,626 +0.94(+3.18%)
May 29, 2020 29.89 30.41 29.52 29.64 21,887,810 -0.79(-2.60%)
May 28, 2020 31.75 31.80 30.33 30.43 10,835,571 -0.93(-2.95%)
May 27, 2020 31.66 32.21 30.59 31.35 11,924,772 +1.49(+5.00%)
May 26, 2020 28.75 30.24 28.69 29.86 13,385,127 +2.42(+8.81%)
May 22, 2020 27.42 27.51 26.85 27.45 6,640,229 +0.01(+0.03%)
May 21, 2020 27.38 27.80 27.28 27.44 7,066,986 -0.12(-0.42%)
May 20, 2020 27.17 27.72 27.15 27.55 12,143,575 +0.89(+3.34%)
May 19, 2020 27.15 27.38 26.51 26.66 9,038,857 -0.81(-2.94%)
May 18, 2020 26.77 27.65 26.53 27.47 11,035,806 +1.90(+7.43%)
May 15, 2020 25.66 25.95 25.10 25.57 14,503,206 -0.41(-1.57%)
May 14, 2020 24.05 26.06 23.64 25.98 17,721,706 +1.43(+5.84%)
May 13, 2020 26.17 26.23 24.21 24.55 18,359,166 -1.83(-6.95%)
May 12, 2020 27.95 27.95 26.35 26.38 13,949,313 -1.42(-5.10%)
May 11, 2020 28.39 28.47 27.53 27.80 8,587,580 -1.17(-4.03%)
May 08, 2020 29.17 29.52 28.68 28.96 6,740,295 +0.46(+1.61%)
May 07, 2020 28.10 29.15 28.08 28.50 8,379,242 +0.83(+2.98%)
May 06, 2020 28.21 28.42 27.52 27.68 11,567,064 -0.28(-0.98%)
May 05, 2020 29.14 29.37 27.88 27.95 8,763,993 -0.78(-2.70%)
May 04, 2020 28.61 28.92 28.20 28.73 7,184,880 -0.39(-1.35%)
May 01, 2020 29.76 29.85 28.88 29.12 7,863,937 -1.30(-4.27%)
Apr 30, 2020 31.16 31.21 30.16 30.42 9,353,501 -1.63(-5.10%)
Apr 29, 2020 31.66 32.45 30.98 32.05 9,410,710 +1.51(+4.94%)
Apr 28, 2020 31.04 31.65 30.48 30.55 8,385,563 +0.64(+2.15%)
Apr 27, 2020 28.68 30.14 28.55 29.90 9,967,233 +1.57(+5.53%)
Apr 24, 2020 28.06 28.59 27.40 28.34 9,219,027 +0.53(+1.89%)
Apr 23, 2020 28.01 28.69 27.66 27.81 8,772,927 +0.10(+0.36%)
Apr 22, 2020 27.93 28.16 27.45 27.71 8,688,270 +0.43(+1.59%)
Apr 21, 2020 27.50 27.97 27.00 27.28 13,719,423 -1.27(-4.44%)
Apr 20, 2020 28.34 29.36 27.87 28.55 12,408,653 -0.68(-2.31%)
Apr 17, 2020 27.57 29.41 27.57 29.22 12,906,710 +2.73(+10.32%)
Apr 16, 2020 27.52 28.04 26.17 26.49 12,775,994 -1.29(-4.65%)
Apr 15, 2020 29.28 29.59 27.35 27.78 14,067,755 -2.06(-6.90%)
Apr 14, 2020 31.41 31.41 29.38 29.84 9,335,910 -0.83(-2.69%)
Apr 13, 2020 31.67 31.75 30.28 30.66 9,212,630 -1.05(-3.31%)
Apr 09, 2020 30.60 32.32 30.36 31.71 12,138,818 +2.00(+6.73%)
Apr 08, 2020 29.14 29.92 28.65 29.71 8,683,022 +1.00(+3.48%)
Apr 07, 2020 30.60 30.75 28.62 28.71 9,745,216 +0.07(+0.23%)
Apr 06, 2020 27.65 28.93 27.50 28.65 11,043,384 +2.65(+10.20%)
Apr 03, 2020 27.02 27.40 25.65 26.00 8,577,357 -1.23(-4.53%)
Apr 02, 2020 26.34 27.57 26.21 27.23 10,195,720 +0.62(+2.32%)
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.