Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.38 31.10 30.04 30.90 1,238,230 +0.35(+1.14%)
Jun 29, 2020 29.69 30.89 29.64 30.55 1,116,797 +1.21(+4.14%)
Jun 26, 2020 29.18 29.60 28.85 29.34 1,648,942 +0.07(+0.23%)
Jun 25, 2020 29.40 29.40 28.49 29.28 1,750,351 -0.27(-0.92%)
Jun 24, 2020 29.47 29.90 29.11 29.55 1,094,788 -0.22(-0.73%)
Jun 23, 2020 29.93 30.07 29.42 29.76 747,577 +0.01(+0.03%)
Jun 22, 2020 29.60 29.99 29.01 29.76 1,125,527 -0.03(-0.09%)
Jun 19, 2020 30.22 30.37 29.51 29.78 2,108,588 +0.01(+0.03%)
Jun 18, 2020 29.28 30.05 29.18 29.77 1,070,167 +0.22(+0.73%)
Jun 17, 2020 30.08 30.10 29.29 29.56 806,290 -0.42(-1.41%)
Jun 16, 2020 30.37 30.76 29.55 29.98 1,545,178 +0.87(+3.01%)
Jun 15, 2020 27.99 29.27 27.62 29.11 1,442,020 +0.34(+1.18%)
Jun 12, 2020 29.55 29.76 28.06 28.77 960,749 +0.36(+1.26%)
Jun 11, 2020 29.38 29.52 28.28 28.41 2,511,434 -1.99(-6.56%)
Jun 10, 2020 31.67 31.67 30.05 30.40 1,061,357 -1.37(-4.32%)
Jun 09, 2020 32.39 32.49 31.57 31.78 680,440 -1.08(-3.29%)
Jun 08, 2020 33.21 34.01 32.49 32.86 1,885,408 -0.19(-0.57%)
Jun 05, 2020 32.79 33.93 32.79 33.05 1,237,344 +1.21(+3.81%)
Jun 04, 2020 31.32 31.84 31.11 31.83 802,491 +0.36(+1.14%)
Jun 03, 2020 30.79 31.80 30.63 31.48 963,422 +1.10(+3.61%)
Jun 02, 2020 30.59 30.75 30.23 30.38 907,471 +0.02(+0.06%)
Jun 01, 2020 30.14 30.51 30.03 30.36 849,492 +0.31(+1.03%)
May 29, 2020 29.95 30.15 29.19 30.05 1,489,029 -0.06(-0.19%)
May 28, 2020 31.35 31.35 30.04 30.11 767,746 -0.62(-2.01%)
May 27, 2020 30.38 31.02 30.32 30.73 1,154,588 +0.89(+2.98%)
May 26, 2020 28.99 30.04 28.59 29.84 1,074,567 +1.94(+6.95%)
May 22, 2020 28.10 28.20 27.61 27.90 498,693 -0.19(-0.67%)
May 21, 2020 28.27 28.56 28.02 28.09 774,991 -0.03(-0.10%)
May 20, 2020 28.40 28.89 27.99 28.12 1,002,241 +0.08(+0.30%)
May 19, 2020 28.35 28.80 27.86 28.03 851,724 -0.48(-1.67%)
May 18, 2020 27.73 28.97 27.73 28.51 1,363,699 +1.58(+5.88%)
May 15, 2020 27.34 27.62 26.73 26.93 1,584,089 -0.57(-2.08%)
May 14, 2020 26.11 27.55 25.33 27.50 1,404,938 +1.09(+4.11%)
May 13, 2020 27.31 27.45 26.02 26.41 1,681,737 -1.07(-3.88%)
May 12, 2020 27.57 27.91 27.46 27.48 2,158,690 +0.00(+0.00%)
May 11, 2020 27.42 27.68 26.56 27.48 1,488,138 -0.27(-0.98%)
May 08, 2020 27.17 27.93 27.07 27.75 803,527 +1.04(+3.89%)
May 07, 2020 25.98 27.19 25.98 26.71 1,463,456 +0.99(+3.86%)
May 06, 2020 27.45 27.65 25.65 25.72 1,573,501 -1.64(-5.99%)
May 05, 2020 27.39 27.98 26.74 27.36 2,129,972 +1.88(+7.39%)
May 04, 2020 26.13 26.13 25.16 25.48 1,944,981 -0.95(-3.58%)
May 01, 2020 26.49 26.51 25.90 26.42 2,613,518 -0.35(-1.29%)
Apr 30, 2020 27.48 27.57 26.72 26.77 1,804,508 -0.99(-3.57%)
Apr 29, 2020 28.09 29.79 27.73 27.76 2,478,585 -0.02(-0.07%)
Apr 28, 2020 27.15 27.90 26.88 27.78 2,405,440 +1.37(+5.18%)
Apr 27, 2020 25.58 26.81 25.57 26.41 3,917,177 -0.26(-0.98%)
Apr 24, 2020 26.70 26.92 26.31 26.67 2,056,935 +0.29(+1.10%)
Apr 23, 2020 26.51 26.95 26.21 26.38 1,562,685 -0.05(-0.18%)
Apr 22, 2020 26.91 27.20 26.23 26.43 952,382 +0.05(+0.18%)
Apr 21, 2020 25.99 26.56 25.99 26.38 1,445,820 -0.43(-1.61%)
Apr 20, 2020 27.05 27.29 26.48 26.81 1,101,200 -0.81(-2.92%)
Apr 17, 2020 26.67 27.66 26.67 27.62 980,830 +1.57(+6.04%)
Apr 16, 2020 26.66 26.66 25.58 26.05 1,643,277 -0.42(-1.59%)
Apr 15, 2020 26.66 27.01 26.25 26.47 1,453,891 -1.24(-4.46%)
Apr 14, 2020 27.76 28.07 27.26 27.70 1,805,283 +0.11(+0.41%)
Apr 13, 2020 28.27 28.69 26.57 27.59 1,821,890 -1.25(-4.32%)
Apr 09, 2020 27.17 29.43 27.17 28.84 2,388,151 +2.07(+7.73%)
Apr 08, 2020 25.43 26.95 25.23 26.77 1,102,484 +1.42(+5.62%)
Apr 07, 2020 25.44 26.19 24.66 25.34 2,155,027 +1.11(+4.60%)
Apr 06, 2020 24.24 25.05 23.67 24.23 1,963,959 +1.43(+6.28%)
Apr 03, 2020 23.01 23.38 22.51 22.80 1,818,857 +0.00(+0.00%)
Apr 02, 2020 22.92 24.00 22.22 22.80 2,006,068 -0.16(-0.69%)
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.