Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.97 34.66 32.65 34.51 3,193,694 +1.46(+4.42%)
Jun 29, 2020 32.91 33.35 32.24 33.05 2,759,906 +0.50(+1.54%)
Jun 26, 2020 33.63 33.84 32.42 32.55 5,986,300 -1.32(-3.90%)
Jun 25, 2020 34.28 34.30 33.44 33.87 2,750,077 -0.54(-1.57%)
Jun 24, 2020 34.65 35.31 34.05 34.41 3,185,459 -0.75(-2.13%)
Jun 23, 2020 35.82 36.03 35.10 35.16 2,085,768 -0.10(-0.28%)
Jun 22, 2020 35.49 35.87 35.00 35.26 2,111,013 -0.19(-0.54%)
Jun 19, 2020 37.52 37.56 35.42 35.45 5,990,000 -1.44(-3.90%)
Jun 18, 2020 35.46 37.89 35.07 36.89 5,499,028 +1.60(+4.53%)
Jun 17, 2020 35.47 36.05 35.16 35.29 3,352,273 +0.05(+0.14%)
Jun 16, 2020 35.27 35.78 33.93 35.24 4,193,177 +1.20(+3.53%)
Jun 15, 2020 31.70 34.55 31.03 34.04 4,314,838 +1.34(+4.10%)
Jun 12, 2020 32.77 32.99 31.16 32.70 4,104,700 +1.25(+3.97%)
Jun 11, 2020 31.77 32.20 31.01 31.45 3,825,047 -1.88(-5.64%)
Jun 10, 2020 35.06 35.13 32.88 33.33 3,836,036 -1.95(-5.53%)
Jun 09, 2020 36.44 36.56 35.19 35.28 4,701,326 -2.04(-5.47%)
Jun 08, 2020 35.94 37.44 35.85 37.32 3,436,232 +1.50(+4.19%)
Jun 05, 2020 36.15 36.83 35.62 35.82 5,363,600 +1.08(+3.11%)
Jun 04, 2020 33.63 34.79 33.53 34.74 3,425,591 +0.81(+2.39%)
Jun 03, 2020 32.90 34.31 32.49 33.93 3,731,272 +1.48(+4.56%)
Jun 02, 2020 32.95 32.97 32.10 32.45 2,713,885 -0.18(-0.55%)
Jun 01, 2020 31.66 32.71 31.51 32.63 2,461,813 +0.98(+3.10%)
May 29, 2020 30.83 31.78 30.55 31.65 5,439,500 +0.47(+1.51%)
May 28, 2020 30.99 31.52 30.50 31.18 3,138,364 +0.10(+0.32%)
May 27, 2020 31.68 32.19 30.51 31.08 2,993,042 +0.20(+0.65%)
May 26, 2020 30.91 31.28 30.42 30.88 3,273,208 +1.32(+4.47%)
May 22, 2020 28.64 29.89 28.47 29.56 2,741,400 +1.00(+3.52%)
May 21, 2020 28.18 28.95 28.02 28.55 1,813,664 +0.21(+0.76%)
May 20, 2020 27.11 29.34 27.11 28.34 6,259,235 +1.58(+5.90%)
May 19, 2020 26.82 27.52 26.50 26.76 3,052,620 +0.02(+0.07%)
May 18, 2020 26.03 27.11 25.70 26.74 3,556,254 +2.03(+8.22%)
May 15, 2020 24.20 25.04 24.15 24.71 2,438,700 +0.09(+0.37%)
May 14, 2020 23.22 24.68 22.53 24.62 3,026,130 +0.90(+3.79%)
May 13, 2020 24.90 25.05 23.21 23.72 4,353,185 -1.44(-5.72%)
May 12, 2020 26.20 26.42 25.13 25.16 2,578,791 -0.77(-2.97%)
May 11, 2020 25.15 26.05 24.75 25.93 3,705,696 +0.20(+0.78%)
May 08, 2020 24.20 25.86 23.69 25.73 3,641,900 +2.38(+10.19%)
May 07, 2020 22.96 24.36 22.90 23.35 2,754,813 +0.45(+1.97%)
May 06, 2020 24.10 24.49 22.83 22.90 3,254,569 -1.41(-5.80%)
May 05, 2020 23.84 24.52 23.64 24.31 2,515,016 +0.71(+3.01%)
May 04, 2020 23.55 23.65 22.59 23.60 2,428,075 -0.39(-1.63%)
May 01, 2020 24.40 24.61 23.76 23.99 3,917,300 -1.02(-4.08%)
Apr 30, 2020 25.01 25.10 24.43 25.01 3,594,927 -0.54(-2.11%)
Apr 29, 2020 25.18 25.73 25.08 25.55 2,095,055 +1.03(+4.20%)
Apr 28, 2020 25.00 25.53 24.37 24.52 3,310,478 +0.15(+0.62%)
Apr 27, 2020 23.63 24.51 23.62 24.37 2,243,480 +0.97(+4.15%)
Apr 24, 2020 22.89 23.61 22.76 23.40 3,401,200 +0.52(+2.27%)
Apr 23, 2020 22.52 23.06 22.34 22.88 2,922,936 +0.50(+2.23%)
Apr 22, 2020 22.14 22.54 21.61 22.38 3,884,320 +0.81(+3.76%)
Apr 21, 2020 21.54 22.00 21.41 21.57 3,606,429 -0.64(-2.88%)
Apr 20, 2020 21.91 22.65 21.58 22.21 2,805,822 -0.31(-1.38%)
Apr 17, 2020 22.00 22.66 21.63 22.52 5,026,700 +1.19(+5.58%)
Apr 16, 2020 21.03 21.35 20.41 21.33 2,961,716 +0.24(+1.14%)
Apr 15, 2020 21.48 21.50 20.54 21.09 2,250,104 -1.22(-5.47%)
Apr 14, 2020 22.43 22.75 21.69 22.31 2,898,489 +0.31(+1.41%)
Apr 13, 2020 23.26 23.26 21.49 22.00 2,399,171 -1.07(-4.64%)
Apr 09, 2020 22.36 23.59 22.26 23.07 3,272,800 +1.29(+5.92%)
Apr 08, 2020 21.09 22.41 20.83 21.78 2,345,246 +1.01(+4.86%)
Apr 07, 2020 22.15 22.91 20.55 20.77 4,803,206 -0.34(-1.61%)
Apr 06, 2020 20.18 21.31 19.96 21.11 3,539,324 +2.13(+11.22%)
Apr 03, 2020 18.97 19.47 18.34 18.98 3,043,700 +0.02(+0.11%)
Apr 02, 2020 18.65 19.59 18.18 18.96 3,260,451 +0.26(+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.