Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.43 33.79 32.25 33.31 323,056 +0.59(+1.79%)
Jun 29, 2020 31.31 32.99 30.36 32.73 265,334 +2.21(+7.24%)
Jun 26, 2020 30.87 30.93 29.79 30.52 472,251 -1.03(-3.28%)
Jun 25, 2020 29.93 31.66 29.56 31.55 204,295 +1.50(+4.99%)
Jun 24, 2020 31.06 31.86 29.71 30.05 268,540 -1.88(-5.88%)
Jun 23, 2020 33.31 33.97 31.91 31.93 326,557 -1.31(-3.93%)
Jun 22, 2020 32.85 33.55 32.43 33.23 206,039 -0.14(-0.42%)
Jun 19, 2020 33.63 34.81 32.32 33.37 1,197,626 -0.45(-1.32%)
Jun 18, 2020 33.04 34.28 33.04 33.82 232,251 +0.31(+0.92%)
Jun 17, 2020 35.21 35.21 33.51 33.51 228,842 -1.51(-4.31%)
Jun 16, 2020 35.17 35.84 34.22 35.02 290,137 +1.49(+4.44%)
Jun 15, 2020 31.30 34.01 31.15 33.53 253,157 +0.46(+1.41%)
Jun 12, 2020 33.58 33.59 31.68 33.07 219,357 +1.17(+3.68%)
Jun 11, 2020 33.11 33.73 31.75 31.89 278,539 -3.88(-10.86%)
Jun 10, 2020 37.96 37.96 35.67 35.78 243,460 -2.19(-5.76%)
Jun 09, 2020 37.34 38.92 36.78 37.96 296,593 -0.57(-1.49%)
Jun 08, 2020 38.39 39.21 37.99 38.54 231,519 +0.60(+1.57%)
Jun 05, 2020 37.93 39.31 37.00 37.94 333,428 +3.16(+9.07%)
Jun 04, 2020 33.97 35.16 33.33 34.79 409,141 +0.54(+1.59%)
Jun 03, 2020 33.40 35.40 32.94 34.24 282,203 +1.79(+5.51%)
Jun 02, 2020 33.00 33.44 32.32 32.45 192,006 -0.34(-1.04%)
Jun 01, 2020 33.16 33.58 32.50 32.80 320,053 -0.13(-0.40%)
May 29, 2020 32.85 33.15 32.22 32.93 260,080 -0.60(-1.78%)
May 28, 2020 34.63 34.63 33.31 33.52 406,777 -1.30(-3.73%)
May 27, 2020 33.13 35.03 32.94 34.82 286,072 +3.04(+9.57%)
May 26, 2020 30.93 32.05 30.44 31.78 249,987 +2.38(+8.11%)
May 22, 2020 30.10 30.14 29.08 29.39 148,405 -0.59(-1.96%)
May 21, 2020 30.08 30.74 29.93 29.98 148,759 -0.28(-0.93%)
May 20, 2020 28.61 30.38 28.46 30.26 230,242 +2.40(+8.62%)
May 19, 2020 29.26 29.50 27.84 27.86 197,481 -1.68(-5.70%)
May 18, 2020 28.18 29.77 27.97 29.54 229,225 +3.03(+11.44%)
May 15, 2020 25.99 26.73 25.68 26.51 633,775 +0.18(+0.70%)
May 14, 2020 25.27 26.54 24.34 26.33 304,093 +0.25(+0.98%)
May 13, 2020 27.64 27.71 25.54 26.07 289,277 -2.03(-7.24%)
May 12, 2020 30.66 30.66 28.05 28.11 378,973 -2.38(-7.79%)
May 11, 2020 30.88 31.17 29.69 30.48 298,370 -1.16(-3.66%)
May 08, 2020 30.49 31.76 30.32 31.64 170,991 +2.02(+6.81%)
May 07, 2020 29.99 30.63 28.74 29.62 212,840 +0.23(+0.78%)
May 06, 2020 30.79 31.08 28.96 29.39 279,375 -1.25(-4.09%)
May 05, 2020 32.17 32.48 30.44 30.65 165,676 -0.95(-3.01%)
May 04, 2020 32.08 32.08 31.03 31.60 270,928 -0.98(-3.00%)
May 01, 2020 32.90 32.95 31.64 32.58 331,603 -1.11(-3.30%)
Apr 30, 2020 34.36 35.07 32.94 33.69 370,180 -2.09(-5.83%)
Apr 29, 2020 34.20 36.44 33.58 35.78 391,192 +3.38(+10.42%)
Apr 28, 2020 30.31 33.00 30.31 32.40 384,364 +1.17(+3.73%)
Apr 27, 2020 29.32 31.74 29.32 31.24 152,235 +2.18(+7.51%)
Apr 24, 2020 28.63 29.45 28.12 29.05 144,983 +0.51(+1.78%)
Apr 23, 2020 27.81 29.01 27.66 28.54 193,046 +0.83(+3.01%)
Apr 22, 2020 29.21 29.39 27.49 27.71 167,887 -0.74(-2.59%)
Apr 21, 2020 28.02 28.70 27.59 28.45 195,110 -0.50(-1.73%)
Apr 20, 2020 28.16 29.84 28.02 28.95 165,064 -0.25(-0.87%)
Apr 17, 2020 28.29 29.45 28.02 29.20 193,121 +2.09(+7.69%)
Apr 16, 2020 27.82 28.17 26.14 27.11 255,198 -0.74(-2.64%)
Apr 15, 2020 28.11 29.81 27.25 27.85 299,138 -1.95(-6.53%)
Apr 14, 2020 30.73 31.21 29.06 29.80 212,287 +0.02(+0.06%)
Apr 13, 2020 32.23 32.23 29.60 29.78 226,151 -2.59(-8.02%)
Apr 09, 2020 30.38 32.44 29.73 32.37 287,914 +3.16(+10.80%)
Apr 08, 2020 28.85 29.63 28.17 29.22 236,613 +0.82(+2.87%)
Apr 07, 2020 30.19 31.52 28.11 28.40 347,845 -0.80(-2.73%)
Apr 06, 2020 26.04 29.45 26.04 29.20 452,659 +4.42(+17.82%)
Apr 03, 2020 26.88 28.38 24.27 24.78 851,509 -2.40(-8.82%)
Apr 02, 2020 26.99 28.08 26.35 27.18 363,769 -0.10(-0.38%)
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.