Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.03 35.73 34.69 35.54 712,498 +0.66(+1.90%)
Jun 29, 2020 34.65 35.18 34.17 34.88 688,260 +0.55(+1.60%)
Jun 26, 2020 34.69 35.30 34.16 34.33 1,160,983 -0.62(-1.76%)
Jun 25, 2020 35.32 35.32 34.33 34.95 455,643 -0.34(-0.96%)
Jun 24, 2020 35.66 35.93 34.85 35.29 618,730 -0.67(-1.86%)
Jun 23, 2020 36.49 36.52 35.81 35.96 556,437 -0.19(-0.53%)
Jun 22, 2020 35.52 36.43 34.92 36.15 527,055 +0.55(+1.55%)
Jun 19, 2020 36.20 36.32 35.27 35.60 1,033,885 -0.16(-0.44%)
Jun 18, 2020 35.81 36.45 34.57 35.75 549,418 -0.17(-0.49%)
Jun 17, 2020 36.32 36.55 35.86 35.93 552,660 -0.37(-1.01%)
Jun 16, 2020 37.29 37.47 35.92 36.30 436,475 +0.27(+0.74%)
Jun 15, 2020 34.65 36.34 34.23 36.03 504,278 +0.56(+1.58%)
Jun 12, 2020 35.96 36.45 34.73 35.47 506,106 +0.51(+1.47%)
Jun 11, 2020 36.84 37.19 34.90 34.96 764,533 -3.06(-8.04%)
Jun 10, 2020 38.40 38.40 37.61 38.01 397,387 -0.27(-0.70%)
Jun 09, 2020 38.81 39.23 38.13 38.28 440,807 -1.04(-2.64%)
Jun 08, 2020 38.72 39.39 38.54 39.32 760,057 +0.68(+1.76%)
Jun 05, 2020 38.64 39.17 38.33 38.64 593,887 +0.62(+1.62%)
Jun 04, 2020 37.57 38.23 37.57 38.02 721,327 +0.05(+0.12%)
Jun 03, 2020 37.19 38.16 37.08 37.98 680,481 +1.27(+3.45%)
Jun 02, 2020 36.06 36.83 35.40 36.71 790,212 +0.62(+1.73%)
Jun 01, 2020 35.45 36.31 35.03 36.08 443,222 +0.53(+1.50%)
May 29, 2020 35.43 35.70 34.95 35.55 593,887 +0.01(+0.03%)
May 28, 2020 36.34 36.47 35.28 35.54 428,658 -0.83(-2.27%)
May 27, 2020 35.97 36.67 35.68 36.37 474,737 +0.82(+2.30%)
May 26, 2020 35.46 36.14 34.66 35.55 488,580 +1.01(+2.92%)
May 22, 2020 34.27 34.59 33.95 34.54 231,761 +0.12(+0.35%)
May 21, 2020 35.07 35.37 34.30 34.42 839,243 -0.64(-1.83%)
May 20, 2020 35.01 35.63 34.73 35.07 573,535 +0.54(+1.57%)
May 19, 2020 33.99 35.10 33.99 34.52 612,092 +0.37(+1.08%)
May 18, 2020 34.06 34.57 33.73 34.16 597,752 +0.88(+2.65%)
May 15, 2020 33.09 33.55 33.01 33.28 657,709 -0.06(-0.19%)
May 14, 2020 32.30 33.73 31.56 33.34 543,850 +0.53(+1.61%)
May 13, 2020 33.33 33.64 32.38 32.81 483,368 -0.77(-2.31%)
May 12, 2020 34.64 34.89 33.57 33.59 466,028 -0.93(-2.69%)
May 11, 2020 34.28 34.90 33.75 34.52 696,073 -0.16(-0.45%)
May 08, 2020 34.38 34.79 34.04 34.67 508,633 +0.81(+2.40%)
May 07, 2020 34.33 34.80 33.80 33.86 584,328 +0.21(+0.62%)
May 06, 2020 34.21 34.34 33.38 33.65 600,335 -0.27(-0.81%)
May 05, 2020 33.40 34.24 32.78 33.92 766,348 +1.32(+4.05%)
May 04, 2020 32.45 33.02 31.79 32.60 749,819 -0.67(-2.00%)
May 01, 2020 33.18 34.13 31.30 33.27 1,229,846 -1.76(-5.02%)
Apr 30, 2020 35.93 35.93 34.88 35.03 691,452 -1.42(-3.90%)
Apr 29, 2020 36.58 37.36 36.40 36.45 607,192 +0.66(+1.83%)
Apr 28, 2020 36.14 36.60 35.75 35.79 554,513 +0.17(+0.49%)
Apr 27, 2020 34.70 35.76 34.42 35.62 330,668 +1.27(+3.69%)
Apr 24, 2020 33.72 34.47 33.40 34.35 526,183 +0.76(+2.25%)
Apr 23, 2020 34.07 34.69 33.50 33.59 381,280 -0.30(-0.89%)
Apr 22, 2020 33.28 34.35 32.39 33.90 706,460 +1.39(+4.29%)
Apr 21, 2020 32.68 33.30 32.14 32.50 571,863 -0.95(-2.83%)
Apr 20, 2020 32.50 33.94 31.48 33.45 539,811 -0.34(-1.00%)
Apr 17, 2020 33.59 34.25 33.44 33.79 554,264 +0.88(+2.69%)
Apr 16, 2020 33.53 33.59 32.20 32.90 634,689 -0.18(-0.55%)
Apr 15, 2020 33.09 33.33 32.64 33.08 566,761 -0.90(-2.66%)
Apr 14, 2020 32.56 34.31 31.02 33.99 651,142 +1.96(+6.12%)
Apr 13, 2020 32.43 32.43 31.22 32.03 683,685 -0.48(-1.49%)
Apr 09, 2020 33.02 33.28 32.15 32.51 517,627 -0.04(-0.11%)
Apr 08, 2020 32.60 32.90 31.76 32.55 814,059 +0.57(+1.77%)
Apr 07, 2020 32.64 33.13 31.84 31.98 815,291 +0.03(+0.09%)
Apr 06, 2020 31.44 32.08 31.13 31.95 885,661 +1.83(+6.08%)
Apr 03, 2020 29.99 30.87 28.79 30.12 1,045,895 +0.13(+0.43%)
Apr 02, 2020 28.48 30.11 27.83 29.99 1,009,530 +1.53(+5.38%)
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.