Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.22 30.13 29.10 29.94 4,300,424 +0.69(+2.35%)
Jun 29, 2020 28.86 29.37 28.35 29.25 6,846,716 +0.56(+1.96%)
Jun 26, 2020 30.28 30.36 28.34 28.68 33,126,754 -1.82(-5.97%)
Jun 25, 2020 29.28 30.62 29.23 30.51 5,023,007 +1.12(+3.83%)
Jun 24, 2020 30.27 30.27 29.21 29.38 3,671,337 -1.14(-3.75%)
Jun 23, 2020 30.80 31.20 30.42 30.53 3,135,158 +0.16(+0.51%)
Jun 22, 2020 30.44 30.72 30.22 30.37 3,992,874 -0.46(-1.48%)
Jun 19, 2020 31.04 31.18 30.37 30.83 6,103,958 +0.09(+0.28%)
Jun 18, 2020 29.57 30.89 29.47 30.74 3,311,599 +0.85(+2.85%)
Jun 17, 2020 30.19 30.39 29.82 29.89 2,395,011 +0.17(+0.59%)
Jun 16, 2020 30.27 30.50 29.38 29.71 4,230,867 +0.52(+1.79%)
Jun 15, 2020 27.37 29.24 27.21 29.19 4,762,843 +0.93(+3.29%)
Jun 12, 2020 28.08 28.61 27.58 28.26 3,232,915 +1.16(+4.29%)
Jun 11, 2020 28.38 28.53 27.09 27.09 4,086,076 -2.61(-8.78%)
Jun 10, 2020 30.56 30.56 29.61 29.70 4,183,199 -0.88(-2.88%)
Jun 09, 2020 29.91 30.84 29.61 30.58 3,940,097 -0.15(-0.47%)
Jun 08, 2020 29.99 30.75 29.83 30.73 5,622,383 +1.30(+4.41%)
Jun 05, 2020 30.05 30.66 29.15 29.43 4,159,051 +0.05(+0.17%)
Jun 04, 2020 29.15 29.47 28.69 29.38 2,586,198 +0.13(+0.43%)
Jun 03, 2020 28.89 29.41 28.66 29.26 4,319,226 +0.81(+2.86%)
Jun 02, 2020 27.79 28.47 27.40 28.44 4,189,043 +1.02(+3.71%)
Jun 01, 2020 27.10 27.63 26.83 27.42 2,255,682 +0.52(+1.95%)
May 29, 2020 27.14 27.76 26.54 26.90 5,940,662 -0.50(-1.84%)
May 28, 2020 28.11 28.11 27.29 27.41 4,213,535 -0.39(-1.40%)
May 27, 2020 28.39 28.60 27.11 27.79 3,112,786 +0.11(+0.39%)
May 26, 2020 26.66 27.95 26.56 27.69 3,538,700 +1.67(+6.41%)
May 22, 2020 25.83 26.13 25.44 26.02 1,396,631 +0.28(+1.09%)
May 21, 2020 25.72 26.00 25.45 25.74 1,992,632 -0.14(-0.52%)
May 20, 2020 25.70 25.97 25.51 25.87 3,788,865 +0.79(+3.17%)
May 19, 2020 25.10 25.78 25.08 25.08 2,030,171 +0.02(+0.08%)
May 18, 2020 24.97 25.33 24.48 25.06 4,582,406 +1.09(+4.53%)
May 15, 2020 23.70 24.10 23.47 23.97 2,278,204 +0.01(+0.06%)
May 14, 2020 23.07 24.02 22.59 23.96 2,946,580 +0.46(+1.97%)
May 13, 2020 24.43 24.73 23.28 23.50 3,137,368 -1.29(-5.21%)
May 12, 2020 25.55 25.61 24.71 24.79 4,080,126 -0.67(-2.61%)
May 11, 2020 25.43 25.98 25.21 25.45 4,879,658 -0.25(-0.98%)
May 08, 2020 25.98 26.39 25.51 25.70 4,017,373 -0.22(-0.86%)
May 07, 2020 25.60 26.27 25.40 25.93 3,099,529 +0.83(+3.30%)
May 06, 2020 23.96 25.18 23.89 25.10 3,711,956 +1.38(+5.81%)
May 05, 2020 23.71 24.20 23.53 23.72 1,905,709 +0.32(+1.36%)
May 04, 2020 23.00 23.41 22.71 23.40 2,398,799 -0.11(-0.45%)
May 01, 2020 23.66 23.92 23.09 23.51 2,595,273 -0.80(-3.29%)
Apr 30, 2020 25.01 25.05 24.12 24.31 4,953,579 -1.23(-4.83%)
Apr 29, 2020 25.28 25.90 25.06 25.54 2,708,689 +1.03(+4.21%)
Apr 28, 2020 24.80 25.23 24.30 24.51 4,080,172 +0.44(+1.84%)
Apr 27, 2020 23.04 24.29 23.04 24.06 3,678,534 +1.30(+5.72%)
Apr 24, 2020 22.46 22.85 22.29 22.76 1,831,378 +0.49(+2.21%)
Apr 23, 2020 21.43 22.49 21.38 22.27 3,578,389 +0.90(+4.20%)
Apr 22, 2020 21.47 21.59 21.16 21.37 4,229,551 +0.32(+1.51%)
Apr 21, 2020 21.42 21.64 20.70 21.06 3,646,692 -1.07(-4.84%)
Apr 20, 2020 22.48 22.74 21.74 22.13 4,730,537 -0.94(-4.06%)
Apr 17, 2020 23.17 23.33 22.52 23.06 4,003,267 +0.77(+3.46%)
Apr 16, 2020 22.32 22.52 21.72 22.29 3,141,938 -0.13(-0.56%)
Apr 15, 2020 22.25 22.70 22.05 22.42 4,217,008 -0.93(-3.97%)
Apr 14, 2020 23.58 24.01 23.04 23.34 3,975,555 +0.25(+1.09%)
Apr 13, 2020 23.87 24.10 22.38 23.09 4,522,536 -1.30(-5.34%)
Apr 09, 2020 24.51 25.15 23.86 24.39 7,658,245 +0.59(+2.47%)
Apr 08, 2020 23.62 24.15 23.09 23.80 4,576,207 +0.55(+2.36%)
Apr 07, 2020 25.02 25.02 23.19 23.25 5,914,440 -0.23(-0.99%)
Apr 06, 2020 22.50 23.61 22.41 23.49 5,862,163 +2.06(+9.63%)
Apr 03, 2020 21.17 21.55 20.76 21.42 7,337,751 +0.25(+1.18%)
Apr 02, 2020 20.81 21.27 20.58 21.17 3,689,648 +0.04(+0.18%)
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.