Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 31.92 32.38 31.77 32.23 142,724 +0.22(+0.67%)
Jun 29, 2020 31.52 32.16 31.44 32.01 126,749 +1.15(+3.71%)
Jun 26, 2020 31.19 31.52 30.53 30.86 371,259 -0.57(-1.82%)
Jun 25, 2020 30.41 31.46 30.36 31.44 157,143 +0.71(+2.32%)
Jun 24, 2020 31.51 31.78 30.65 30.72 237,741 -1.40(-4.36%)
Jun 23, 2020 32.26 32.41 31.93 32.12 197,543 +0.42(+1.33%)
Jun 22, 2020 30.72 31.71 30.50 31.70 135,224 +0.69(+2.21%)
Jun 19, 2020 31.19 31.21 30.55 31.01 337,392 +0.23(+0.73%)
Jun 18, 2020 30.19 30.98 29.84 30.79 207,097 +0.21(+0.68%)
Jun 17, 2020 32.22 32.22 30.16 30.58 217,076 -1.28(-4.01%)
Jun 16, 2020 31.84 32.19 31.13 31.86 214,730 +1.39(+4.56%)
Jun 15, 2020 29.24 31.30 29.00 30.47 184,616 +0.13(+0.43%)
Jun 12, 2020 31.06 31.31 29.76 30.34 136,320 +0.40(+1.35%)
Jun 11, 2020 31.55 31.79 29.90 29.93 159,603 -3.21(-9.69%)
Jun 10, 2020 34.63 34.63 32.96 33.15 246,777 -1.63(-4.70%)
Jun 09, 2020 34.88 35.21 34.17 34.78 180,867 -0.91(-2.55%)
Jun 08, 2020 35.77 36.27 35.57 35.69 227,319 +0.45(+1.28%)
Jun 05, 2020 34.87 35.90 34.66 35.24 356,562 +1.94(+5.84%)
Jun 04, 2020 31.18 33.31 30.99 33.30 211,444 +1.72(+5.44%)
Jun 03, 2020 31.37 32.34 31.13 31.58 165,422 +0.99(+3.22%)
Jun 02, 2020 30.08 30.78 29.67 30.59 161,740 +0.83(+2.78%)
Jun 01, 2020 29.80 30.41 29.55 29.77 156,647 +0.04(+0.13%)
May 29, 2020 29.91 30.30 29.18 29.73 332,280 -0.69(-2.25%)
May 28, 2020 32.38 32.52 30.29 30.41 247,367 -1.62(-5.07%)
May 27, 2020 31.24 32.15 30.88 32.04 249,532 +1.62(+5.34%)
May 26, 2020 30.56 31.11 30.11 30.41 382,944 +1.04(+3.55%)
May 22, 2020 29.59 30.08 28.95 29.37 160,495 -0.07(-0.22%)
May 21, 2020 28.59 29.51 28.28 29.44 165,793 +0.89(+3.12%)
May 20, 2020 28.38 28.71 28.10 28.54 179,850 +0.81(+2.91%)
May 19, 2020 28.05 28.68 27.69 27.74 163,058 -0.49(-1.73%)
May 18, 2020 27.86 28.76 27.75 28.23 398,564 +1.80(+6.82%)
May 15, 2020 25.56 26.62 25.42 26.42 179,026 +0.79(+3.08%)
May 14, 2020 25.00 25.79 24.45 25.63 187,499 -0.08(-0.29%)
May 13, 2020 26.10 26.38 25.33 25.71 190,484 -0.76(-2.87%)
May 12, 2020 27.96 28.27 26.41 26.47 419,676 -1.24(-4.47%)
May 11, 2020 27.39 27.83 26.99 27.71 283,672 -0.14(-0.51%)
May 08, 2020 28.07 28.07 27.51 27.85 128,758 +0.53(+1.92%)
May 07, 2020 27.43 27.54 27.15 27.32 230,758 +0.45(+1.68%)
May 06, 2020 26.91 27.30 26.75 26.87 237,787 +0.09(+0.35%)
May 05, 2020 27.25 27.83 26.38 26.78 255,334 +0.07(+0.28%)
May 04, 2020 26.97 27.96 26.34 26.70 151,996 -0.91(-3.31%)
May 01, 2020 28.41 28.96 27.16 27.62 151,917 -1.68(-5.73%)
Apr 30, 2020 28.06 30.36 27.83 29.30 284,581 +0.35(+1.23%)
Apr 29, 2020 29.84 30.34 28.77 28.94 301,545 +0.94(+3.37%)
Apr 28, 2020 27.81 28.00 26.68 28.00 490,029 +1.32(+4.93%)
Apr 27, 2020 26.51 27.11 26.11 26.69 557,859 +0.64(+2.47%)
Apr 24, 2020 26.00 26.48 25.39 26.04 380,757 +0.49(+1.94%)
Apr 23, 2020 25.85 26.29 25.16 25.55 233,343 -0.07(-0.29%)
Apr 22, 2020 26.00 26.00 25.13 25.62 120,883 +0.46(+1.82%)
Apr 21, 2020 24.46 25.39 24.32 25.16 111,353 -0.27(-1.06%)
Apr 20, 2020 24.63 26.14 24.49 25.44 111,221 -0.10(-0.40%)
Apr 17, 2020 25.22 26.01 25.01 25.54 106,277 +1.26(+5.19%)
Apr 16, 2020 24.31 24.67 23.30 24.28 120,535 +0.02(+0.08%)
Apr 15, 2020 25.38 25.68 24.26 24.26 122,740 -2.45(-9.19%)
Apr 14, 2020 27.54 27.71 26.23 26.71 280,245 +0.32(+1.20%)
Apr 13, 2020 27.12 27.39 26.21 26.40 89,345 -1.21(-4.39%)
Apr 09, 2020 26.99 27.82 25.83 27.61 156,631 +1.44(+5.49%)
Apr 08, 2020 25.66 26.36 24.44 26.17 177,963 +1.18(+4.71%)
Apr 07, 2020 26.04 27.06 24.72 25.00 639,429 +0.40(+1.63%)
Apr 06, 2020 24.74 25.46 23.79 24.60 216,111 +1.05(+4.48%)
Apr 03, 2020 24.06 24.46 22.51 23.54 140,025 -1.07(-4.36%)
Apr 02, 2020 24.74 25.30 23.67 24.61 117,909 +0.21(+0.84%)
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.