Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.93 29.62 28.63 29.36 3,533,659 +0.18(+0.63%)
Jun 29, 2020 27.98 29.22 27.82 29.17 2,999,478 +1.54(+5.57%)
Jun 26, 2020 27.83 27.84 27.23 27.64 3,741,173 -0.22(-0.81%)
Jun 25, 2020 27.35 27.94 26.88 27.86 2,791,697 +0.27(+0.96%)
Jun 24, 2020 29.11 29.11 27.51 27.59 2,695,900 -1.86(-6.32%)
Jun 23, 2020 29.08 29.66 28.60 29.46 4,986,728 +0.95(+3.33%)
Jun 22, 2020 28.38 28.77 27.97 28.51 2,877,133 +0.03(+0.12%)
Jun 19, 2020 28.36 28.77 27.76 28.48 6,446,832 +0.82(+2.98%)
Jun 18, 2020 27.34 28.08 27.11 27.65 3,107,688 -0.07(-0.27%)
Jun 17, 2020 27.95 28.68 27.54 27.73 3,433,348 -0.22(-0.77%)
Jun 16, 2020 29.26 29.31 27.66 27.94 6,921,821 -0.22(-0.77%)
Jun 15, 2020 26.81 28.22 26.51 28.16 3,096,580 +0.26(+0.92%)
Jun 12, 2020 28.64 28.69 27.18 27.90 3,708,227 +0.74(+2.72%)
Jun 11, 2020 27.98 28.51 26.95 27.16 3,995,860 -2.42(-8.18%)
Jun 10, 2020 30.43 30.44 29.42 29.58 3,690,398 -0.90(-2.95%)
Jun 09, 2020 30.34 30.94 29.97 30.48 3,660,280 -0.72(-2.32%)
Jun 08, 2020 31.45 31.69 31.00 31.20 3,540,643 +0.19(+0.62%)
Jun 05, 2020 30.85 31.39 30.26 31.01 6,218,495 +1.93(+6.63%)
Jun 04, 2020 28.26 29.08 27.99 29.08 4,266,578 +0.53(+1.86%)
Jun 03, 2020 28.80 29.38 28.46 28.55 5,093,380 +0.32(+1.15%)
Jun 02, 2020 28.07 28.28 27.43 28.23 4,585,093 +0.57(+2.04%)
Jun 01, 2020 26.96 28.17 26.72 27.66 3,590,255 +0.92(+3.45%)
May 29, 2020 26.26 26.81 25.81 26.74 5,467,711 +0.18(+0.69%)
May 28, 2020 27.14 27.23 26.23 26.55 4,949,740 -0.36(-1.35%)
May 27, 2020 26.76 27.05 26.13 26.92 6,073,032 +0.84(+3.24%)
May 26, 2020 25.84 26.33 25.70 26.08 4,976,797 +1.39(+5.63%)
May 22, 2020 24.96 25.00 24.11 24.69 4,544,521 -0.05(-0.20%)
May 21, 2020 24.58 24.97 24.23 24.74 3,377,382 +0.12(+0.50%)
May 20, 2020 24.46 24.82 24.26 24.61 4,251,531 +0.71(+2.98%)
May 19, 2020 24.38 24.73 23.89 23.90 3,933,216 -0.54(-2.20%)
May 18, 2020 24.07 24.69 23.83 24.44 2,846,773 +1.46(+6.37%)
May 15, 2020 22.69 23.11 22.52 22.97 4,383,266 -0.03(-0.14%)
May 14, 2020 21.08 23.02 20.82 23.01 7,381,841 +1.22(+5.58%)
May 13, 2020 23.22 23.30 21.47 21.79 4,673,291 -1.56(-6.66%)
May 12, 2020 24.40 24.60 23.34 23.35 3,602,432 -0.86(-3.55%)
May 11, 2020 23.95 24.41 23.45 24.21 6,597,724 -0.11(-0.44%)
May 08, 2020 23.61 24.40 23.49 24.31 4,783,503 +1.28(+5.57%)
May 07, 2020 23.86 24.50 22.94 23.03 5,966,919 -0.19(-0.82%)
May 06, 2020 23.70 23.70 22.46 23.22 12,083,403 +0.92(+4.12%)
May 05, 2020 22.87 23.25 22.25 22.30 3,175,526 -0.05(-0.22%)
May 04, 2020 22.05 22.57 21.82 22.35 3,119,072 -0.12(-0.52%)
May 01, 2020 23.02 23.13 22.08 22.47 2,959,892 -1.17(-4.94%)
Apr 30, 2020 24.15 24.21 23.51 23.63 4,098,673 -0.91(-3.71%)
Apr 29, 2020 24.31 24.94 24.13 24.54 2,712,740 +0.93(+3.92%)
Apr 28, 2020 24.04 24.25 23.35 23.62 3,080,560 +0.41(+1.75%)
Apr 27, 2020 22.50 23.42 22.26 23.21 3,752,717 +0.81(+3.62%)
Apr 24, 2020 22.60 22.60 21.75 22.40 3,045,113 +0.36(+1.61%)
Apr 23, 2020 21.32 22.43 21.24 22.05 3,456,434 +0.83(+3.90%)
Apr 22, 2020 21.60 21.83 20.91 21.22 2,933,634 +0.12(+0.55%)
Apr 21, 2020 20.31 21.25 20.08 21.10 2,753,557 -0.01(-0.04%)
Apr 20, 2020 21.58 22.02 21.06 21.11 3,534,311 -1.21(-5.41%)
Apr 17, 2020 22.61 23.20 22.04 22.32 4,735,272 +0.77(+3.57%)
Apr 16, 2020 21.71 22.00 21.08 21.55 3,853,342 -0.35(-1.59%)
Apr 15, 2020 21.19 22.04 21.05 21.90 3,050,546 -0.60(-2.65%)
Apr 14, 2020 21.77 22.58 21.72 22.49 3,853,355 +0.85(+3.94%)
Apr 13, 2020 21.56 21.91 20.27 21.64 2,696,659 +0.35(+1.63%)
Apr 09, 2020 21.71 22.42 21.14 21.29 5,096,827 +0.17(+0.82%)
Apr 08, 2020 20.76 21.39 20.26 21.12 3,632,527 +0.71(+3.49%)
Apr 07, 2020 21.72 21.98 20.23 20.41 3,822,545 -0.05(-0.24%)
Apr 06, 2020 18.66 20.63 18.14 20.46 4,995,683 +2.85(+16.16%)
Apr 03, 2020 18.53 18.78 17.50 17.61 4,990,814 -0.82(-4.44%)
Apr 02, 2020 18.75 19.43 18.03 18.43 4,961,266 -0.31(-1.68%)
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.