Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.91 29.66 28.32 29.49 1,626,122 +0.69(+2.40%)
Jun 29, 2020 27.40 29.27 26.96 28.79 2,362,526 +1.33(+4.83%)
Jun 26, 2020 28.14 28.14 26.44 27.47 4,419,061 -0.77(-2.72%)
Jun 25, 2020 28.13 28.73 27.23 28.24 11,223,907 -3.80(-11.85%)
Jun 24, 2020 32.53 32.56 30.32 32.03 5,510,411 -0.71(-2.17%)
Jun 23, 2020 32.56 33.02 31.88 32.74 2,015,871 +0.55(+1.70%)
Jun 22, 2020 31.04 32.31 30.68 32.20 1,697,802 +1.16(+3.75%)
Jun 19, 2020 32.36 32.67 30.42 31.03 2,294,799 -0.65(-2.06%)
Jun 18, 2020 31.99 32.76 31.60 31.69 1,566,312 -0.83(-2.54%)
Jun 17, 2020 33.39 33.79 32.17 32.51 1,808,773 -0.51(-1.54%)
Jun 16, 2020 34.60 34.61 32.10 33.02 2,205,812 +0.03(+0.09%)
Jun 15, 2020 28.97 33.02 28.92 32.99 2,333,153 +2.33(+7.58%)
Jun 12, 2020 30.28 30.71 29.19 30.67 2,413,414 +2.14(+7.51%)
Jun 11, 2020 29.45 30.73 28.48 28.52 2,909,937 -3.72(-11.54%)
Jun 10, 2020 31.98 32.92 30.90 32.24 2,297,705 -0.11(-0.33%)
Jun 09, 2020 32.53 33.30 32.19 32.35 3,085,467 -1.15(-3.44%)
Jun 08, 2020 35.56 35.88 33.15 33.50 2,279,310 -1.40(-4.02%)
Jun 05, 2020 35.37 35.69 34.02 34.91 2,407,900 +1.48(+4.43%)
Jun 04, 2020 34.83 35.71 33.17 33.43 2,320,471 -1.95(-5.51%)
Jun 03, 2020 34.50 35.77 34.28 35.38 2,099,255 +1.76(+5.23%)
Jun 02, 2020 32.96 33.72 32.33 33.62 2,116,739 +1.16(+3.58%)
Jun 01, 2020 32.04 33.66 31.52 32.46 1,695,778 +0.66(+2.09%)
May 29, 2020 32.06 33.58 31.52 31.79 3,222,707 -0.69(-2.13%)
May 28, 2020 34.36 34.50 32.11 32.48 3,687,429 -1.31(-3.87%)
May 27, 2020 31.62 33.83 31.58 33.79 2,931,530 +3.26(+10.67%)
May 26, 2020 30.99 31.67 30.21 30.53 2,234,956 +1.19(+4.06%)
May 22, 2020 28.66 29.52 28.08 29.34 1,681,326 +1.14(+4.06%)
May 21, 2020 26.61 28.70 26.60 28.20 2,731,208 +1.39(+5.20%)
May 20, 2020 28.21 28.21 26.54 26.80 2,585,629 -0.41(-1.52%)
May 19, 2020 27.33 28.54 26.62 27.22 2,385,838 -0.31(-1.12%)
May 18, 2020 25.41 27.80 25.32 27.53 2,999,303 +3.78(+15.90%)
May 15, 2020 23.13 24.30 22.65 23.75 2,006,271 +0.18(+0.77%)
May 14, 2020 22.87 23.80 21.75 23.57 2,445,390 -0.01(-0.04%)
May 13, 2020 25.21 25.25 23.43 23.58 2,401,831 -1.97(-7.71%)
May 12, 2020 27.10 27.25 25.55 25.55 1,480,565 -1.46(-5.41%)
May 11, 2020 26.68 27.51 26.22 27.01 1,986,072 -0.42(-1.54%)
May 08, 2020 26.21 27.70 25.74 27.43 1,687,673 +1.81(+7.05%)
May 07, 2020 25.11 25.86 25.11 25.62 1,710,358 +0.55(+2.19%)
May 06, 2020 25.28 25.64 24.62 25.07 1,347,845 -0.14(-0.57%)
May 05, 2020 25.25 26.05 24.99 25.22 1,935,873 +0.49(+1.98%)
May 04, 2020 23.61 24.87 23.18 24.73 1,572,457 +0.62(+2.58%)
May 01, 2020 24.07 24.24 23.01 24.11 2,435,578 -1.02(-4.08%)
Apr 30, 2020 25.65 25.73 24.89 25.13 2,232,073 -1.19(-4.51%)
Apr 29, 2020 25.18 26.53 25.16 26.32 2,953,937 +2.19(+9.09%)
Apr 28, 2020 23.66 24.27 23.24 24.13 2,834,312 +1.66(+7.37%)
Apr 27, 2020 21.36 22.69 21.26 22.47 2,639,288 +1.23(+5.77%)
Apr 24, 2020 19.74 21.42 19.60 21.24 3,131,338 +1.82(+9.37%)
Apr 23, 2020 20.01 20.48 19.31 19.42 2,839,810 -0.27(-1.36%)
Apr 22, 2020 20.11 20.46 19.62 19.69 2,401,164 +0.19(+0.98%)
Apr 21, 2020 18.61 19.72 18.47 19.50 2,428,629 -0.04(-0.20%)
Apr 20, 2020 19.48 20.30 19.28 19.54 2,060,210 -0.76(-3.73%)
Apr 17, 2020 20.33 20.82 19.69 20.30 2,554,705 +0.93(+4.80%)
Apr 16, 2020 19.08 19.80 18.85 19.37 1,650,119 +0.21(+1.10%)
Apr 15, 2020 18.74 19.65 18.34 19.16 2,493,759 -0.64(-3.24%)
Apr 14, 2020 21.05 21.05 19.48 19.80 3,164,974 +0.64(+3.35%)
Apr 13, 2020 21.07 21.30 18.40 19.16 4,014,409 -2.46(-11.39%)
Apr 09, 2020 22.61 23.78 20.99 21.62 3,735,326 +0.48(+2.27%)
Apr 08, 2020 19.16 21.38 18.80 21.14 3,342,256 +2.46(+13.18%)
Apr 07, 2020 19.78 20.47 18.31 18.68 3,772,479 +0.23(+1.25%)
Apr 06, 2020 16.90 19.15 16.72 18.45 4,767,608 +3.00(+19.41%)
Apr 03, 2020 15.63 15.79 14.72 15.45 3,579,448 -0.09(-0.55%)
Apr 02, 2020 15.99 16.98 14.77 15.54 4,597,082 -0.29(-1.82%)
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.