Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.01 35.85 34.95 35.62 276,400 +0.41(+1.16%)
Jun 29, 2020 33.79 35.33 33.60 35.21 379,027 +1.93(+5.80%)
Jun 26, 2020 34.66 34.66 33.15 33.28 586,857 -1.55(-4.45%)
Jun 25, 2020 34.43 34.86 33.79 34.83 324,817 +0.21(+0.61%)
Jun 24, 2020 35.20 35.39 34.32 34.62 255,473 -0.94(-2.66%)
Jun 23, 2020 35.87 35.96 35.50 35.56 184,209 +0.10(+0.30%)
Jun 22, 2020 34.77 35.54 34.12 35.46 236,054 +0.44(+1.26%)
Jun 19, 2020 35.34 35.45 34.64 35.02 492,350 +0.00(+0.00%)
Jun 18, 2020 34.91 35.56 34.79 35.02 203,222 +0.16(+0.47%)
Jun 17, 2020 35.59 35.68 34.75 34.86 212,582 -0.43(-1.23%)
Jun 16, 2020 35.69 35.98 34.75 35.29 212,271 +0.71(+2.05%)
Jun 15, 2020 33.04 35.05 32.74 34.58 294,971 +0.49(+1.44%)
Jun 12, 2020 35.36 35.36 33.52 34.09 262,637 +0.05(+0.13%)
Jun 11, 2020 35.81 36.04 34.00 34.04 627,977 -2.93(-7.91%)
Jun 10, 2020 37.84 37.84 36.85 36.97 330,204 -0.62(-1.64%)
Jun 09, 2020 37.51 38.15 37.01 37.58 322,008 -0.35(-0.92%)
Jun 08, 2020 38.35 38.94 37.85 37.93 431,245 -0.36(-0.94%)
Jun 05, 2020 37.44 38.51 36.98 38.29 439,000 +1.52(+4.14%)
Jun 04, 2020 35.89 36.97 35.80 36.77 240,021 +0.44(+1.21%)
Jun 03, 2020 35.90 36.68 35.90 36.33 326,062 +0.73(+2.06%)
Jun 02, 2020 35.69 35.84 34.85 35.60 376,892 +0.08(+0.22%)
Jun 01, 2020 35.45 36.35 34.80 35.52 468,952 +0.07(+0.18%)
May 29, 2020 35.18 35.81 34.62 35.45 440,638 -0.03(-0.09%)
May 28, 2020 36.13 36.44 35.29 35.49 314,237 -0.50(-1.38%)
May 27, 2020 36.06 36.92 35.57 35.98 437,287 +0.13(+0.37%)
May 26, 2020 34.58 36.36 34.58 35.85 314,808 +2.02(+5.96%)
May 22, 2020 33.99 34.45 33.43 33.84 279,753 -0.06(-0.17%)
May 21, 2020 32.75 33.95 32.75 33.90 246,661 +0.96(+2.90%)
May 20, 2020 33.16 33.82 32.67 32.94 279,739 +0.27(+0.82%)
May 19, 2020 33.43 33.75 32.65 32.67 214,372 -0.75(-2.25%)
May 18, 2020 32.31 33.54 32.21 33.43 333,068 +2.17(+6.95%)
May 15, 2020 31.12 31.33 30.18 31.25 402,441 +1.18(+3.94%)
May 14, 2020 29.93 30.16 29.11 30.07 386,249 -0.37(-1.23%)
May 13, 2020 30.93 31.51 29.62 30.44 357,337 -0.67(-2.15%)
May 12, 2020 31.80 32.24 31.02 31.11 377,170 -0.60(-1.88%)
May 11, 2020 31.65 32.73 31.40 31.70 509,618 -0.33(-1.02%)
May 08, 2020 32.12 32.96 31.48 32.03 515,503 +0.24(+0.74%)
May 07, 2020 32.80 33.30 31.30 31.80 711,534 +1.09(+3.54%)
May 06, 2020 30.36 30.99 30.04 30.71 309,586 +0.52(+1.71%)
May 05, 2020 30.30 30.75 29.98 30.19 405,402 +0.47(+1.59%)
May 04, 2020 29.22 30.67 28.80 29.72 390,276 +0.00(+0.00%)
May 01, 2020 30.50 30.63 29.32 29.72 348,660 -1.46(-4.68%)
Apr 30, 2020 31.34 31.42 30.16 31.18 413,744 -0.58(-1.83%)
Apr 29, 2020 32.20 33.03 30.88 31.76 759,292 +0.14(+0.43%)
Apr 28, 2020 31.98 32.52 31.35 31.63 274,787 +0.18(+0.56%)
Apr 27, 2020 31.02 32.02 31.02 31.45 424,545 +0.25(+0.80%)
Apr 24, 2020 31.42 31.43 30.60 31.20 301,449 -0.20(-0.63%)
Apr 23, 2020 29.87 31.68 29.71 31.40 379,848 +1.56(+5.24%)
Apr 22, 2020 29.92 30.35 29.07 29.83 316,047 +0.51(+1.74%)
Apr 21, 2020 29.36 30.19 29.13 29.32 244,302 -1.03(-3.41%)
Apr 20, 2020 31.09 31.09 29.62 30.36 327,635 -0.96(-3.07%)
Apr 17, 2020 30.45 31.53 29.87 31.32 410,691 +1.53(+5.12%)
Apr 16, 2020 30.73 31.02 29.45 29.79 417,981 -0.72(-2.36%)
Apr 15, 2020 30.43 31.18 29.92 30.51 310,306 -0.54(-1.73%)
Apr 14, 2020 31.73 32.36 30.43 31.05 561,662 -0.21(-0.67%)
Apr 13, 2020 31.15 31.84 30.56 31.26 368,314 -0.10(-0.31%)
Apr 09, 2020 32.39 33.01 31.18 31.36 411,608 -0.75(-2.32%)
Apr 08, 2020 31.15 32.31 30.48 32.10 304,541 +1.37(+4.47%)
Apr 07, 2020 32.07 32.52 30.38 30.73 432,623 -0.84(-2.65%)
Apr 06, 2020 30.54 32.12 29.76 31.57 426,864 +2.17(+7.39%)
Apr 03, 2020 31.22 32.40 28.69 29.39 405,038 -2.13(-6.75%)
Apr 02, 2020 30.87 31.93 30.50 31.52 290,040 +0.84(+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.