Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.72 35.24 34.25 34.83 169,066 -0.12(-0.34%)
Jun 29, 2020 33.15 35.02 32.86 34.95 284,836 +2.40(+7.37%)
Jun 26, 2020 33.83 33.83 31.50 32.55 392,200 -1.33(-3.93%)
Jun 25, 2020 31.43 33.88 31.01 33.88 263,625 +2.38(+7.56%)
Jun 24, 2020 32.33 32.61 31.04 31.50 292,298 -1.24(-3.79%)
Jun 23, 2020 33.11 33.24 32.06 32.74 249,537 +0.24(+0.74%)
Jun 22, 2020 32.59 32.78 31.93 32.50 321,726 -0.45(-1.37%)
Jun 19, 2020 33.57 33.86 32.02 32.95 908,400 -0.40(-1.20%)
Jun 18, 2020 33.12 34.55 32.92 33.35 323,207 -0.25(-0.74%)
Jun 17, 2020 35.04 35.04 33.42 33.60 162,543 -1.52(-4.33%)
Jun 16, 2020 36.02 37.20 34.95 35.12 377,917 +0.55(+1.59%)
Jun 15, 2020 32.58 34.61 32.55 34.57 283,151 +0.50(+1.47%)
Jun 12, 2020 34.94 35.10 32.83 34.07 268,300 +0.74(+2.22%)
Jun 11, 2020 33.35 34.09 33.00 33.33 410,754 -2.04(-5.77%)
Jun 10, 2020 36.57 36.72 35.25 35.37 293,532 -1.61(-4.35%)
Jun 09, 2020 36.97 37.93 36.50 36.98 315,442 -0.94(-2.48%)
Jun 08, 2020 38.22 38.66 37.65 37.92 304,163 +0.94(+2.54%)
Jun 05, 2020 36.86 37.47 35.80 36.98 264,600 +2.24(+6.45%)
Jun 04, 2020 34.61 35.50 33.86 34.74 325,750 +0.13(+0.38%)
Jun 03, 2020 33.38 35.43 33.37 34.61 237,812 +2.24(+6.92%)
Jun 02, 2020 32.30 33.11 31.96 32.37 384,196 +0.75(+2.37%)
Jun 01, 2020 30.71 31.91 30.32 31.62 237,477 +0.93(+3.03%)
May 29, 2020 33.64 33.71 30.47 30.69 422,900 -3.43(-10.05%)
May 28, 2020 34.52 34.88 33.24 34.12 2,183,958 -0.44(-1.27%)
May 27, 2020 33.26 34.68 32.91 34.56 761,226 +1.86(+5.69%)
May 26, 2020 31.79 33.21 31.79 32.70 305,665 +2.35(+7.74%)
May 22, 2020 30.60 30.86 29.96 30.35 395,900 -0.04(-0.13%)
May 21, 2020 30.25 30.93 30.25 30.39 332,186 -0.17(-0.56%)
May 20, 2020 30.49 30.97 30.18 30.56 309,214 +0.56(+1.87%)
May 19, 2020 31.70 31.79 29.99 30.00 400,194 -1.39(-4.43%)
May 18, 2020 29.02 31.60 29.02 31.39 267,109 +3.17(+11.23%)
May 15, 2020 27.15 28.60 26.53 28.22 333,600 +2.10(+8.04%)
May 14, 2020 26.31 27.00 25.00 26.12 302,164 -1.06(-3.90%)
May 13, 2020 29.24 29.30 27.09 27.18 213,211 -2.58(-8.67%)
May 12, 2020 30.59 30.81 29.69 29.76 229,654 -0.99(-3.22%)
May 11, 2020 32.97 33.43 30.75 30.75 278,371 -2.84(-8.45%)
May 08, 2020 32.89 34.23 31.61 33.59 233,200 +1.82(+5.73%)
May 07, 2020 31.80 32.48 31.37 31.77 204,253 +0.63(+2.02%)
May 06, 2020 32.49 32.81 31.03 31.14 184,163 -1.05(-3.26%)
May 05, 2020 33.50 34.27 32.19 32.19 230,195 -0.62(-1.89%)
May 04, 2020 31.01 32.91 30.87 32.81 268,586 +1.24(+3.93%)
May 01, 2020 34.50 34.50 31.21 31.57 264,300 -3.79(-10.72%)
Apr 30, 2020 35.40 36.45 33.64 35.36 219,178 -1.06(-2.91%)
Apr 29, 2020 35.75 37.28 34.51 36.42 310,732 +1.57(+4.51%)
Apr 28, 2020 34.73 35.51 34.06 34.85 195,813 +1.18(+3.50%)
Apr 27, 2020 32.32 33.94 32.22 33.67 228,533 +1.62(+5.05%)
Apr 24, 2020 33.08 33.15 31.54 32.05 212,000 -0.73(-2.23%)
Apr 23, 2020 31.91 33.90 31.91 32.78 291,664 +0.25(+0.77%)
Apr 22, 2020 35.40 35.88 32.19 32.53 796,656 -2.21(-6.36%)
Apr 21, 2020 34.13 35.22 34.13 34.74 304,663 -0.39(-1.11%)
Apr 20, 2020 34.08 35.36 33.68 35.13 388,494 +0.24(+0.69%)
Apr 17, 2020 33.97 35.60 33.79 34.89 488,500 +1.82(+5.50%)
Apr 16, 2020 34.68 34.70 32.68 33.07 358,683 -1.99(-5.68%)
Apr 15, 2020 36.35 36.83 34.86 35.06 200,789 -2.20(-5.90%)
Apr 14, 2020 38.76 39.11 37.19 37.26 150,741 -0.12(-0.32%)
Apr 13, 2020 38.59 39.61 36.96 37.38 177,568 -1.77(-4.52%)
Apr 09, 2020 36.81 39.59 36.17 39.15 185,200 +3.57(+10.03%)
Apr 08, 2020 36.03 36.39 35.35 35.58 226,259 +0.28(+0.79%)
Apr 07, 2020 36.27 37.57 35.03 35.30 243,118 +0.28(+0.80%)
Apr 06, 2020 33.58 35.64 33.40 35.02 303,824 +2.27(+6.93%)
Apr 03, 2020 32.66 33.43 31.87 32.75 232,100 -0.30(-0.91%)
Apr 02, 2020 34.54 35.11 31.95 33.05 292,587 -1.95(-5.57%)
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.