Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 37.64 38.94 37.43 38.67 5,234,654 +0.83(+2.19%)
Jun 29, 2020 37.25 38.10 37.24 37.84 4,287,042 +0.84(+2.27%)
Jun 26, 2020 37.47 37.72 36.51 37.00 4,917,857 -0.61(-1.63%)
Jun 25, 2020 37.31 37.77 36.92 37.62 3,644,163 +0.30(+0.80%)
Jun 24, 2020 37.71 38.14 37.27 37.32 3,866,493 -0.80(-2.10%)
Jun 23, 2020 38.75 38.75 38.10 38.12 3,342,912 +0.22(+0.58%)
Jun 22, 2020 37.46 38.10 37.07 37.90 2,933,443 +0.36(+0.95%)
Jun 19, 2020 38.28 38.50 37.27 37.54 8,767,487 -0.37(-0.96%)
Jun 18, 2020 37.81 38.17 37.56 37.90 3,418,310 -0.06(-0.17%)
Jun 17, 2020 37.95 38.25 37.64 37.97 3,452,445 +0.23(+0.60%)
Jun 16, 2020 37.73 38.00 36.93 37.74 5,177,759 +0.99(+2.70%)
Jun 15, 2020 35.78 36.77 35.34 36.75 5,525,721 +0.59(+1.62%)
Jun 12, 2020 37.44 37.44 35.52 36.16 4,645,344 -0.52(-1.43%)
Jun 11, 2020 37.83 38.00 36.64 36.69 4,216,475 -1.67(-4.35%)
Jun 10, 2020 38.82 39.00 38.21 38.36 3,810,198 -0.33(-0.86%)
Jun 09, 2020 38.19 38.92 38.11 38.69 3,633,928 -0.02(-0.05%)
Jun 08, 2020 38.26 38.99 38.05 38.71 4,861,008 +0.20(+0.52%)
Jun 05, 2020 37.97 38.71 37.72 38.51 6,830,985 +0.87(+2.30%)
Jun 04, 2020 37.84 38.55 37.31 37.64 4,849,256 -0.33(-0.86%)
Jun 03, 2020 37.44 38.16 37.07 37.97 4,165,949 +0.79(+2.11%)
Jun 02, 2020 36.98 37.21 36.69 37.18 4,279,429 +0.48(+1.30%)
Jun 01, 2020 37.35 37.35 36.59 36.70 3,082,959 -0.54(-1.45%)
May 29, 2020 36.46 37.42 36.42 37.25 6,600,789 +0.79(+2.18%)
May 28, 2020 36.72 36.94 36.24 36.45 4,103,278 -0.14(-0.39%)
May 27, 2020 36.05 36.61 35.50 36.60 5,904,106 +0.74(+2.06%)
May 26, 2020 35.27 36.30 35.10 35.86 6,894,825 +0.94(+2.69%)
May 22, 2020 34.86 35.13 34.75 34.92 2,178,883 -0.03(-0.08%)
May 21, 2020 35.36 35.36 34.77 34.94 3,342,664 -0.34(-0.97%)
May 20, 2020 35.25 35.73 35.05 35.29 3,550,542 +0.48(+1.37%)
May 19, 2020 35.21 35.51 34.79 34.81 4,720,378 -0.46(-1.31%)
May 18, 2020 36.11 36.52 35.15 35.27 7,697,436 +0.14(+0.39%)
May 15, 2020 34.57 35.31 34.35 35.13 5,701,940 +0.22(+0.62%)
May 14, 2020 34.39 34.97 34.05 34.92 5,109,502 +0.31(+0.89%)
May 13, 2020 34.94 35.42 34.11 34.61 4,799,554 -0.43(-1.24%)
May 12, 2020 35.93 36.07 35.04 35.04 4,257,158 -0.83(-2.32%)
May 11, 2020 34.73 36.00 34.73 35.87 3,786,313 +0.62(+1.77%)
May 08, 2020 34.69 35.30 34.69 35.25 3,579,332 +0.79(+2.28%)
May 07, 2020 34.42 34.85 34.07 34.47 4,865,556 +0.30(+0.87%)
May 06, 2020 33.59 34.35 33.42 34.17 5,879,677 +1.10(+3.33%)
May 05, 2020 32.74 33.54 32.57 33.07 4,480,923 +0.70(+2.18%)
May 04, 2020 32.07 32.39 31.75 32.36 3,245,966 +0.14(+0.42%)
May 01, 2020 32.31 32.54 31.93 32.23 3,792,136 -0.47(-1.44%)
Apr 30, 2020 32.92 33.21 32.39 32.70 6,129,632 -0.47(-1.42%)
Apr 29, 2020 33.40 33.89 32.90 33.17 4,832,646 -0.20(-0.60%)
Apr 28, 2020 33.65 34.28 33.23 33.36 4,841,479 +0.10(+0.30%)
Apr 27, 2020 32.60 33.47 32.57 33.26 4,291,309 +0.97(+2.99%)
Apr 24, 2020 31.51 32.40 31.23 32.30 3,846,855 +1.00(+3.18%)
Apr 23, 2020 31.17 31.88 31.09 31.30 4,415,424 +0.07(+0.23%)
Apr 22, 2020 31.15 31.43 30.83 31.23 3,881,526 +0.63(+2.05%)
Apr 21, 2020 30.92 31.21 30.44 30.60 5,365,307 -0.70(-2.23%)
Apr 20, 2020 31.87 32.20 31.28 31.30 4,223,698 -0.91(-2.81%)
Apr 17, 2020 32.55 33.10 31.73 32.21 5,598,325 +0.45(+1.41%)
Apr 16, 2020 31.18 31.84 30.63 31.76 6,800,935 +0.78(+2.52%)
Apr 15, 2020 30.61 31.21 30.23 30.98 5,536,233 +0.02(+0.06%)
Apr 14, 2020 30.86 31.53 29.42 30.96 7,928,400 +2.04(+7.03%)
Apr 13, 2020 29.23 29.96 28.57 28.93 5,671,913 -1.21(-4.02%)
Apr 09, 2020 29.35 30.22 29.18 30.14 6,717,076 +1.01(+3.48%)
Apr 08, 2020 29.06 29.29 28.36 29.13 4,995,344 +0.43(+1.50%)
Apr 07, 2020 28.72 30.17 28.62 28.70 7,139,622 -0.15(-0.53%)
Apr 06, 2020 28.18 28.96 27.91 28.85 6,862,538 +1.52(+5.58%)
Apr 03, 2020 27.34 28.09 26.90 27.32 5,158,924 -0.15(-0.55%)
Apr 02, 2020 27.55 28.06 27.05 27.48 8,073,587 +0.04(+0.13%)
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.