Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.83 33.62 32.72 33.37 5,587,639 +0.28(+0.83%)
Jun 29, 2020 32.28 33.10 31.98 33.09 5,276,863 +1.18(+3.69%)
Jun 26, 2020 32.59 32.72 31.71 31.91 10,861,004 -0.65(-2.00%)
Jun 25, 2020 33.44 33.44 32.21 32.57 9,948,030 -0.97(-2.88%)
Jun 24, 2020 33.85 34.18 33.32 33.53 7,256,961 -0.72(-2.09%)
Jun 23, 2020 34.93 34.95 34.20 34.25 5,949,092 -0.29(-0.85%)
Jun 22, 2020 34.32 34.79 34.07 34.54 5,062,394 +0.04(+0.11%)
Jun 19, 2020 35.41 35.68 34.42 34.51 14,474,922 -0.62(-1.75%)
Jun 18, 2020 35.07 35.20 34.77 35.12 4,867,210 -0.23(-0.65%)
Jun 17, 2020 35.57 35.65 34.87 35.35 5,298,730 -0.13(-0.36%)
Jun 16, 2020 36.11 36.55 35.14 35.48 5,583,082 +0.26(+0.73%)
Jun 15, 2020 33.99 35.37 33.63 35.23 6,628,547 +0.37(+1.06%)
Jun 12, 2020 35.56 35.71 34.42 34.86 8,459,194 -0.13(-0.37%)
Jun 11, 2020 36.17 36.36 34.68 34.99 12,093,407 -1.79(-4.88%)
Jun 10, 2020 37.63 37.70 36.51 36.78 9,032,382 -0.47(-1.26%)
Jun 09, 2020 37.85 38.01 37.04 37.25 8,922,377 -1.24(-3.23%)
Jun 08, 2020 37.40 38.58 37.07 38.49 5,744,366 +1.38(+3.72%)
Jun 05, 2020 36.70 37.85 36.33 37.11 6,072,174 +1.27(+3.54%)
Jun 04, 2020 36.66 36.68 35.52 35.84 6,278,383 -0.86(-2.33%)
Jun 03, 2020 36.11 36.82 36.00 36.70 4,972,036 +0.90(+2.52%)
Jun 02, 2020 35.80 35.91 35.28 35.80 4,419,904 +0.08(+0.23%)
Jun 01, 2020 35.23 35.82 35.11 35.71 4,154,014 +0.49(+1.38%)
May 29, 2020 35.28 35.53 34.53 35.23 7,577,166 +0.05(+0.13%)
May 28, 2020 35.31 35.59 34.80 35.18 7,630,129 +0.29(+0.84%)
May 27, 2020 35.12 35.43 34.37 34.88 6,550,224 +0.31(+0.90%)
May 26, 2020 34.76 35.06 34.30 34.57 6,201,512 +0.69(+2.04%)
May 22, 2020 33.43 33.91 33.35 33.88 3,639,693 +0.32(+0.96%)
May 21, 2020 33.83 34.16 33.46 33.56 4,737,324 -0.43(-1.27%)
May 20, 2020 33.91 34.45 33.88 33.99 5,364,471 +0.24(+0.71%)
May 19, 2020 34.11 34.34 33.73 33.75 5,771,194 -0.76(-2.21%)
May 18, 2020 33.40 34.79 33.12 34.52 6,861,323 +2.07(+6.38%)
May 15, 2020 32.74 33.00 31.82 32.45 12,742,734 -0.74(-2.24%)
May 14, 2020 32.45 33.42 31.88 33.19 6,865,266 +0.74(+2.27%)
May 13, 2020 33.19 33.37 31.93 32.46 8,068,055 -1.05(-3.12%)
May 12, 2020 33.61 34.17 33.41 33.50 8,223,273 -0.41(-1.21%)
May 11, 2020 33.39 34.22 32.96 33.91 7,938,385 -0.14(-0.40%)
May 08, 2020 32.10 34.09 32.00 34.05 8,962,904 +2.17(+6.82%)
May 07, 2020 31.73 32.22 31.59 31.87 7,234,225 +0.52(+1.65%)
May 06, 2020 32.75 32.80 31.33 31.35 5,529,013 -1.27(-3.90%)
May 05, 2020 32.47 33.21 32.45 32.63 5,315,784 +0.38(+1.18%)
May 04, 2020 32.57 32.61 31.71 32.25 6,777,174 -0.32(-0.98%)
May 01, 2020 33.24 33.52 32.28 32.56 5,338,736 -1.16(-3.45%)
Apr 30, 2020 34.52 35.35 33.36 33.73 5,451,833 -1.13(-3.24%)
Apr 29, 2020 35.25 35.51 34.58 34.86 5,046,563 +0.44(+1.27%)
Apr 28, 2020 34.64 35.50 34.17 34.42 6,971,512 +0.01(+0.03%)
Apr 27, 2020 33.64 34.53 33.51 34.41 4,538,336 +1.12(+3.36%)
Apr 24, 2020 33.29 33.56 32.63 33.29 5,895,895 +0.25(+0.77%)
Apr 23, 2020 33.66 34.22 32.70 33.04 5,046,626 -0.80(-2.37%)
Apr 22, 2020 33.36 34.20 32.76 33.84 4,494,619 +1.38(+4.26%)
Apr 21, 2020 33.06 33.39 32.04 32.46 8,671,470 -1.26(-3.75%)
Apr 20, 2020 34.26 34.43 33.67 33.72 5,437,115 -1.25(-3.56%)
Apr 17, 2020 34.58 35.07 34.02 34.97 6,281,332 +1.22(+3.61%)
Apr 16, 2020 33.79 34.22 33.13 33.75 4,990,064 +0.06(+0.19%)
Apr 15, 2020 34.72 34.83 33.47 33.68 6,492,342 -1.86(-5.22%)
Apr 14, 2020 35.35 35.60 34.67 35.54 5,523,514 +1.20(+3.50%)
Apr 13, 2020 36.08 36.08 33.84 34.34 6,205,017 -1.27(-3.58%)
Apr 09, 2020 34.54 36.23 34.54 35.61 10,291,047 +1.42(+4.15%)
Apr 08, 2020 32.56 34.50 32.36 34.19 7,260,833 +1.64(+5.03%)
Apr 07, 2020 34.17 34.47 32.43 32.56 6,815,453 -0.48(-1.46%)
Apr 06, 2020 31.04 33.29 30.99 33.04 7,583,013 +3.25(+10.90%)
Apr 03, 2020 31.10 31.34 29.46 29.79 7,047,809 -1.76(-5.57%)
Apr 02, 2020 30.36 32.10 29.98 31.55 4,740,672 +1.09(+3.58%)
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.