Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.11 35.70 32.47 33.27 2,328,064 -2.66(-7.40%)
Jun 29, 2020 37.60 37.80 35.66 35.93 941,159 -1.10(-2.97%)
Jun 26, 2020 38.32 38.85 36.93 37.03 2,096,800 -1.58(-4.09%)
Jun 25, 2020 37.59 38.69 37.20 38.61 1,104,133 +0.87(+2.31%)
Jun 24, 2020 37.42 39.53 37.03 37.74 1,197,003 -0.35(-0.92%)
Jun 23, 2020 39.49 39.88 37.61 38.09 1,659,893 -1.18(-3.00%)
Jun 22, 2020 38.18 39.70 37.95 39.27 1,352,081 +1.38(+3.64%)
Jun 19, 2020 37.00 39.18 35.89 37.89 4,873,500 +1.16(+3.16%)
Jun 18, 2020 34.86 37.37 34.28 36.73 1,316,165 +1.58(+4.50%)
Jun 17, 2020 37.14 37.58 35.12 35.15 1,317,349 -1.32(-3.62%)
Jun 16, 2020 37.36 37.99 35.53 36.47 1,826,228 +0.82(+2.30%)
Jun 15, 2020 30.40 37.57 30.23 35.65 4,351,697 +4.60(+14.81%)
Jun 12, 2020 30.15 31.69 29.64 31.05 913,100 +0.44(+1.44%)
Jun 11, 2020 31.41 32.30 30.55 30.61 997,966 -2.10(-6.42%)
Jun 10, 2020 33.64 33.89 32.35 32.71 782,212 -0.65(-1.95%)
Jun 09, 2020 31.28 34.25 31.11 33.36 832,326 +1.59(+5.00%)
Jun 08, 2020 32.50 32.85 31.28 31.77 844,097 -0.44(-1.37%)
Jun 05, 2020 30.80 32.57 29.96 32.21 1,226,400 +2.14(+7.12%)
Jun 04, 2020 29.37 30.83 29.25 30.07 683,074 +0.43(+1.45%)
Jun 03, 2020 30.87 31.15 29.35 29.64 559,985 -1.02(-3.33%)
Jun 02, 2020 31.03 31.03 29.33 30.66 714,551 -0.33(-1.06%)
Jun 01, 2020 31.25 31.85 30.75 30.99 846,525 -0.49(-1.56%)
May 29, 2020 31.84 31.84 30.03 31.48 1,231,000 -0.23(-0.73%)
May 28, 2020 32.94 33.17 31.51 31.71 638,454 -0.88(-2.70%)
May 27, 2020 33.58 33.98 31.09 32.59 1,174,607 -0.89(-2.66%)
May 26, 2020 34.98 35.12 32.61 33.48 1,547,350 +0.73(+2.23%)
May 22, 2020 32.13 32.83 31.46 32.75 730,900 +0.64(+1.99%)
May 21, 2020 31.82 32.68 30.75 32.11 1,174,040 +0.41(+1.29%)
May 20, 2020 31.06 32.34 30.34 31.70 1,177,352 +1.31(+4.31%)
May 19, 2020 31.13 31.84 30.37 30.39 642,572 -1.03(-3.28%)
May 18, 2020 32.40 32.99 31.19 31.42 761,081 +0.33(+1.06%)
May 15, 2020 29.85 31.38 29.48 31.09 818,700 +1.21(+4.05%)
May 14, 2020 28.90 29.94 27.78 29.88 912,485 +0.90(+3.12%)
May 13, 2020 31.66 31.89 27.70 28.98 1,227,739 -2.88(-9.03%)
May 12, 2020 34.44 35.10 31.71 31.85 1,202,166 -2.45(-7.14%)
May 11, 2020 32.46 35.13 32.30 34.30 1,159,030 +1.54(+4.70%)
May 08, 2020 33.30 33.87 32.46 32.76 842,600 +0.36(+1.11%)
May 07, 2020 33.01 33.21 30.70 32.40 1,253,041 -1.06(-3.17%)
May 06, 2020 33.73 34.53 32.92 33.46 762,833 -0.12(-0.36%)
May 05, 2020 32.28 34.19 32.06 33.58 886,187 +1.94(+6.13%)
May 04, 2020 29.74 31.96 29.40 31.64 761,873 +1.65(+5.50%)
May 01, 2020 30.92 30.97 29.04 29.99 778,900 -1.71(-5.39%)
Apr 30, 2020 32.32 32.96 31.57 31.70 1,040,406 -1.53(-4.60%)
Apr 29, 2020 32.47 33.44 31.46 33.23 832,802 +1.60(+5.06%)
Apr 28, 2020 33.28 33.28 31.54 31.63 590,575 -0.57(-1.77%)
Apr 27, 2020 32.68 32.90 31.46 32.20 783,242 +0.14(+0.44%)
Apr 24, 2020 31.42 32.19 30.95 32.06 662,800 +1.09(+3.52%)
Apr 23, 2020 31.18 32.73 30.83 30.97 829,023 -0.10(-0.32%)
Apr 22, 2020 31.11 31.49 30.16 31.07 769,780 +0.57(+1.87%)
Apr 21, 2020 31.13 31.90 29.75 30.50 1,182,667 -1.05(-3.33%)
Apr 20, 2020 28.97 34.63 28.63 31.55 1,719,925 +1.48(+4.92%)
Apr 17, 2020 28.99 30.33 28.36 30.07 746,600 +2.21(+7.93%)
Apr 16, 2020 26.85 27.96 26.35 27.86 1,164,495 +1.25(+4.70%)
Apr 15, 2020 28.53 29.39 26.34 26.61 988,451 -2.99(-10.10%)
Apr 14, 2020 29.57 30.00 28.62 29.60 998,810 +1.28(+4.52%)
Apr 13, 2020 29.56 30.00 27.84 28.32 505,104 -1.43(-4.81%)
Apr 09, 2020 29.26 30.18 28.72 29.75 1,524,600 +0.97(+3.37%)
Apr 08, 2020 27.10 29.27 26.03 28.78 1,118,740 +2.29(+8.64%)
Apr 07, 2020 28.68 29.20 26.33 26.49 1,092,185 -1.51(-5.39%)
Apr 06, 2020 25.33 28.85 25.27 28.00 1,478,580 +3.81(+15.75%)
Apr 03, 2020 23.95 25.14 23.81 24.19 703,500 -0.07(-0.29%)
Apr 02, 2020 24.00 25.36 23.14 24.26 1,302,378 -0.39(-1.58%)
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.