Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.84 26.12 25.61 25.98 30,391,228 +0.05(+0.18%)
Jun 29, 2020 25.79 25.96 25.58 25.93 28,601,748 +0.48(+1.87%)
Jun 26, 2020 25.62 25.65 25.11 25.46 50,339,460 -0.22(-0.87%)
Jun 25, 2020 25.51 25.73 25.29 25.68 32,736,712 +0.10(+0.40%)
Jun 24, 2020 25.99 26.00 25.42 25.57 36,797,192 -0.46(-1.77%)
Jun 23, 2020 26.38 26.42 26.01 26.04 44,996,484 -0.27(-1.03%)
Jun 22, 2020 26.48 26.50 26.15 26.31 27,858,742 -0.25(-0.93%)
Jun 19, 2020 26.77 26.81 26.31 26.55 52,457,424 +0.14(+0.54%)
Jun 18, 2020 26.43 26.59 26.20 26.41 38,542,396 -0.25(-0.95%)
Jun 17, 2020 26.69 26.82 26.46 26.66 32,846,074 +0.13(+0.48%)
Jun 16, 2020 26.69 26.98 26.00 26.54 66,400,548 +0.03(+0.12%)
Jun 15, 2020 26.46 26.79 26.03 26.50 43,275,292 -0.31(-1.16%)
Jun 12, 2020 27.08 27.10 26.25 26.81 45,262,380 +0.36(+1.35%)
Jun 11, 2020 28.28 28.35 26.44 26.46 75,411,872 -2.08(-7.29%)
Jun 10, 2020 28.89 28.96 28.51 28.54 35,286,632 -0.23(-0.80%)
Jun 09, 2020 29.00 29.13 28.74 28.77 25,881,238 -0.30(-1.04%)
Jun 08, 2020 28.44 29.08 28.35 29.07 36,051,132 +0.48(+1.67%)
Jun 05, 2020 28.79 28.99 28.51 28.59 43,833,168 -0.02(-0.06%)
Jun 04, 2020 28.37 28.83 28.36 28.61 32,249,260 -0.12(-0.41%)
Jun 03, 2020 28.83 28.93 28.24 28.73 46,263,140 +0.00(+0.00%)
Jun 02, 2020 28.23 28.73 28.01 28.73 50,976,100 +0.56(+1.97%)
Jun 01, 2020 28.20 28.39 27.74 28.17 91,854,848 -2.17(-7.15%)
May 29, 2020 30.41 30.53 29.86 30.34 58,082,648 +0.01(+0.03%)
May 28, 2020 30.06 30.54 29.97 30.33 26,898,062 +0.61(+2.06%)
May 27, 2020 29.72 29.83 29.37 29.72 30,931,322 -0.07(-0.24%)
May 26, 2020 29.91 30.09 29.75 29.79 27,775,214 +0.00(+0.00%)
May 22, 2020 29.48 29.82 29.36 29.79 18,845,626 +0.19(+0.64%)
May 21, 2020 29.85 29.91 29.44 29.60 21,077,002 -0.29(-0.98%)
May 20, 2020 30.15 30.35 29.83 29.90 20,898,300 -0.04(-0.13%)
May 19, 2020 30.07 30.21 29.64 29.94 23,251,064 -0.31(-1.02%)
May 18, 2020 30.46 30.56 29.90 30.25 27,033,102 +0.25(+0.82%)
May 15, 2020 30.16 30.33 29.70 30.00 30,403,704 -0.13(-0.42%)
May 14, 2020 29.24 30.16 29.22 30.13 26,691,140 +0.69(+2.35%)
May 13, 2020 29.64 29.73 29.06 29.44 29,369,102 -0.25(-0.83%)
May 12, 2020 30.29 30.38 29.67 29.68 23,086,944 -0.59(-1.94%)
May 11, 2020 29.59 30.36 29.52 30.27 30,593,250 +0.70(+2.36%)
May 08, 2020 29.59 29.70 29.43 29.57 23,765,752 +0.21(+0.70%)
May 07, 2020 30.52 30.58 29.31 29.36 40,046,404 -0.95(-3.12%)
May 06, 2020 30.67 30.70 30.31 30.31 28,983,568 +0.00(+0.00%)
May 05, 2020 30.55 30.58 30.12 30.31 29,045,066 +0.70(+2.37%)
May 04, 2020 29.59 29.85 29.44 29.61 23,979,574 -0.02(-0.05%)
May 01, 2020 29.79 29.86 29.42 29.62 27,339,808 -0.57(-1.88%)
Apr 30, 2020 29.91 30.31 29.40 30.19 35,496,768 +0.19(+0.63%)
Apr 29, 2020 30.27 30.34 29.68 30.00 31,956,360 +0.17(+0.55%)
Apr 28, 2020 30.73 30.87 29.42 29.84 42,986,452 -0.33(-1.10%)
Apr 27, 2020 29.59 30.33 29.57 30.17 28,184,458 +0.75(+2.54%)
Apr 24, 2020 29.00 29.46 28.95 29.42 20,926,142 +0.54(+1.88%)
Apr 23, 2020 28.55 29.44 28.55 28.88 24,331,952 +0.35(+1.21%)
Apr 22, 2020 29.09 29.12 28.43 28.53 24,331,172 +0.50(+1.77%)
Apr 21, 2020 28.16 28.28 27.84 28.03 28,899,228 -0.36(-1.27%)
Apr 20, 2020 28.63 29.05 28.40 28.40 27,151,196 -0.65(-2.25%)
Apr 17, 2020 28.73 29.12 28.42 29.05 29,419,080 +0.81(+2.87%)
Apr 16, 2020 28.43 28.54 28.00 28.24 24,881,530 -0.07(-0.25%)
Apr 15, 2020 28.18 28.52 28.00 28.31 25,689,826 -0.37(-1.29%)
Apr 14, 2020 28.28 28.83 27.81 28.68 26,330,814 +0.93(+3.35%)
Apr 13, 2020 28.30 28.32 27.33 27.75 22,022,470 -0.10(-0.37%)
Apr 09, 2020 27.57 28.15 27.43 27.85 37,025,804 +0.62(+2.28%)
Apr 08, 2020 26.75 27.39 26.32 27.23 30,764,904 +0.78(+2.95%)
Apr 07, 2020 27.55 27.68 26.44 26.45 29,196,774 -0.76(-2.78%)
Apr 06, 2020 26.70 27.47 26.59 27.21 48,819,504 +0.73(+2.76%)
Apr 03, 2020 25.68 26.67 25.68 26.48 39,584,204 +0.61(+2.34%)
Apr 02, 2020 25.11 25.97 24.99 25.87 32,756,362 +0.88(+3.53%)
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.