Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.84 35.68 34.78 35.45 277,689 +0.40(+1.16%)
Jun 29, 2020 33.63 35.17 33.45 35.05 380,794 +1.92(+5.80%)
Jun 26, 2020 34.50 34.50 33.00 33.13 589,593 -1.54(-4.45%)
Jun 25, 2020 34.27 34.70 33.64 34.67 326,331 +0.21(+0.61%)
Jun 24, 2020 35.04 35.23 34.16 34.46 256,664 -0.94(-2.66%)
Jun 23, 2020 35.71 35.80 35.33 35.40 185,068 +0.10(+0.30%)
Jun 22, 2020 34.61 35.37 33.96 35.29 237,154 +0.44(+1.26%)
Jun 19, 2020 35.18 35.28 34.47 34.86 494,645 +0.00(+0.00%)
Jun 18, 2020 34.75 35.40 34.63 34.86 204,169 +0.16(+0.47%)
Jun 17, 2020 35.42 35.52 34.59 34.69 213,573 -0.43(-1.23%)
Jun 16, 2020 35.52 35.82 34.59 35.12 213,261 +0.71(+2.05%)
Jun 15, 2020 32.89 34.89 32.58 34.42 296,346 +0.49(+1.44%)
Jun 12, 2020 35.20 35.20 33.36 33.93 263,862 +0.05(+0.13%)
Jun 11, 2020 35.64 35.88 33.84 33.88 630,904 -2.91(-7.91%)
Jun 10, 2020 37.66 37.66 36.68 36.80 331,743 -0.61(-1.64%)
Jun 09, 2020 37.34 37.97 36.84 37.41 323,509 -0.35(-0.92%)
Jun 08, 2020 38.17 38.76 37.68 37.76 433,256 -0.36(-0.94%)
Jun 05, 2020 37.27 38.33 36.81 38.12 441,046 +1.52(+4.14%)
Jun 04, 2020 35.72 36.80 35.63 36.60 241,140 +0.44(+1.21%)
Jun 03, 2020 35.74 36.51 35.74 36.16 327,582 +0.73(+2.06%)
Jun 02, 2020 35.53 35.67 34.69 35.43 378,649 +0.12(+0.33%)
Jun 01, 2020 35.25 36.14 34.60 35.31 471,690 +0.06(+0.18%)
May 29, 2020 34.98 35.61 34.42 35.25 443,210 -0.03(-0.09%)
May 28, 2020 35.92 36.22 35.09 35.28 316,071 -0.49(-1.38%)
May 27, 2020 35.85 36.71 35.37 35.78 439,840 +0.13(+0.36%)
May 26, 2020 34.38 36.15 34.38 35.65 316,646 +2.00(+5.96%)
May 22, 2020 33.79 34.25 33.23 33.64 281,386 -0.06(-0.17%)
May 21, 2020 32.56 33.75 32.56 33.70 248,101 +0.95(+2.90%)
May 20, 2020 32.97 33.63 32.48 32.75 281,372 +0.27(+0.82%)
May 19, 2020 33.23 33.56 32.46 32.48 215,624 -0.75(-2.25%)
May 18, 2020 32.13 33.35 32.02 33.23 335,012 +2.16(+6.95%)
May 15, 2020 30.94 31.15 30.01 31.07 404,790 +1.18(+3.94%)
May 14, 2020 29.76 29.98 28.94 29.89 388,504 -0.37(-1.23%)
May 13, 2020 30.75 31.32 29.45 30.26 359,423 -0.66(-2.15%)
May 12, 2020 31.62 32.05 30.84 30.93 379,372 -0.59(-1.88%)
May 11, 2020 31.47 32.54 31.21 31.52 512,593 -0.33(-1.02%)
May 08, 2020 31.93 32.77 31.29 31.85 518,513 +0.23(+0.74%)
May 07, 2020 32.61 33.10 31.12 31.61 715,688 +1.08(+3.54%)
May 06, 2020 30.19 30.81 29.86 30.53 311,393 +0.51(+1.71%)
May 05, 2020 30.12 30.57 29.80 30.02 407,769 +0.47(+1.59%)
May 04, 2020 29.05 30.49 28.64 29.55 392,555 +0.00(+0.00%)
May 01, 2020 30.32 30.45 29.15 29.55 350,695 -1.45(-4.68%)
Apr 30, 2020 31.16 31.23 29.98 31.00 416,160 -0.58(-1.83%)
Apr 29, 2020 32.01 32.83 30.70 31.58 763,725 +0.14(+0.43%)
Apr 28, 2020 31.79 32.33 31.17 31.44 276,392 +0.18(+0.56%)
Apr 27, 2020 30.84 31.84 30.84 31.27 427,023 +0.25(+0.80%)
Apr 24, 2020 31.23 31.25 30.42 31.02 303,209 -0.20(-0.63%)
Apr 23, 2020 29.70 31.50 29.54 31.21 382,066 +1.56(+5.24%)
Apr 22, 2020 29.74 30.17 28.90 29.66 317,893 +0.51(+1.74%)
Apr 21, 2020 29.19 30.02 28.96 29.15 245,728 -1.03(-3.41%)
Apr 20, 2020 30.91 30.91 29.45 30.18 329,548 -0.96(-3.07%)
Apr 17, 2020 30.28 31.35 29.69 31.14 413,089 +1.52(+5.12%)
Apr 16, 2020 30.55 30.84 29.28 29.62 420,421 -0.72(-2.36%)
Apr 15, 2020 30.26 31.00 29.74 30.34 312,117 -0.53(-1.73%)
Apr 14, 2020 31.55 32.17 30.26 30.87 564,941 -0.21(-0.67%)
Apr 13, 2020 30.97 31.65 30.38 31.08 370,465 -0.10(-0.31%)
Apr 09, 2020 32.20 32.82 31.00 31.18 414,011 -0.74(-2.32%)
Apr 08, 2020 30.97 32.13 30.30 31.92 306,319 +1.37(+4.47%)
Apr 07, 2020 31.88 32.33 30.20 30.55 435,148 -0.83(-2.65%)
Apr 06, 2020 30.36 31.93 29.59 31.38 429,356 +2.16(+7.39%)
Apr 03, 2020 31.04 32.21 28.53 29.22 407,403 -2.11(-6.75%)
Apr 02, 2020 30.69 31.75 30.32 31.34 291,733 +0.83(+2.73%)
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.