Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.18 28.54 28.15 28.37 2,481,774 -0.23(-0.79%)
Jun 29, 2020 28.26 28.59 28.22 28.59 2,572,669 +0.28(+0.98%)
Jun 26, 2020 28.70 28.70 28.21 28.32 3,202,520 -0.41(-1.42%)
Jun 25, 2020 28.20 28.85 27.96 28.73 2,855,197 +0.86(+3.07%)
Jun 24, 2020 28.41 28.44 27.84 27.87 2,139,414 -1.13(-3.88%)
Jun 23, 2020 29.41 29.42 28.96 29.00 1,295,923 -0.02(-0.08%)
Jun 22, 2020 29.14 29.14 28.78 29.02 1,757,194 +0.39(+1.38%)
Jun 19, 2020 28.78 29.07 28.59 28.62 2,405,790 -0.20(-0.68%)
Jun 18, 2020 28.50 28.91 28.48 28.82 1,470,837 -0.09(-0.33%)
Jun 17, 2020 29.11 29.14 28.82 28.92 1,705,634 -0.10(-0.35%)
Jun 16, 2020 28.83 29.25 28.71 29.02 1,949,907 +0.76(+2.69%)
Jun 15, 2020 27.43 28.38 27.33 28.26 2,522,694 +0.40(+1.44%)
Jun 12, 2020 28.17 28.24 27.44 27.86 1,972,803 +0.34(+1.25%)
Jun 11, 2020 28.60 28.63 27.51 27.51 2,696,180 -1.83(-6.25%)
Jun 10, 2020 29.38 29.66 29.17 29.35 2,960,903 +0.74(+2.58%)
Jun 09, 2020 28.18 28.72 28.17 28.61 3,273,779 -0.91(-3.09%)
Jun 08, 2020 29.38 29.56 29.19 29.52 3,383,211 -0.14(-0.47%)
Jun 05, 2020 29.99 30.10 29.66 29.66 3,301,325 -0.29(-0.95%)
Jun 04, 2020 29.77 30.00 29.62 29.95 1,991,266 -0.17(-0.56%)
Jun 03, 2020 29.83 30.38 29.80 30.11 2,121,810 +0.51(+1.73%)
Jun 02, 2020 29.70 29.81 29.47 29.60 1,356,946 -0.20(-0.69%)
Jun 01, 2020 29.38 29.82 29.36 29.81 1,598,909 +0.52(+1.77%)
May 29, 2020 29.44 29.44 28.81 29.29 2,669,086 -0.27(-0.91%)
May 28, 2020 29.89 29.97 29.56 29.56 1,694,250 -0.01(-0.05%)
May 27, 2020 29.46 29.60 29.30 29.57 1,772,003 +0.61(+2.09%)
May 26, 2020 28.75 29.11 28.64 28.97 1,836,132 +0.58(+2.06%)
May 22, 2020 28.01 28.38 27.87 28.38 1,677,484 +0.19(+0.67%)
May 21, 2020 28.38 28.53 28.08 28.19 1,256,036 +0.05(+0.18%)
May 20, 2020 27.83 28.14 27.63 28.14 1,560,782 +0.74(+2.69%)
May 19, 2020 27.53 27.68 27.35 27.40 1,580,010 -0.47(-1.68%)
May 18, 2020 27.77 28.01 27.75 27.87 2,511,247 +0.58(+2.14%)
May 15, 2020 27.26 27.45 27.15 27.29 2,050,122 +0.16(+0.59%)
May 14, 2020 27.02 27.32 26.77 27.12 2,316,117 -0.47(-1.72%)
May 13, 2020 28.19 28.21 27.33 27.60 2,184,417 -0.40(-1.44%)
May 12, 2020 28.71 28.81 28.00 28.00 2,087,300 +0.16(+0.58%)
May 11, 2020 27.64 27.99 27.54 27.84 1,688,031 +0.15(+0.53%)
May 08, 2020 27.44 27.89 27.35 27.69 1,254,624 +0.66(+2.46%)
May 07, 2020 27.16 27.28 26.88 27.03 1,752,409 -0.10(-0.38%)
May 06, 2020 27.44 27.55 27.02 27.13 2,337,807 -0.49(-1.77%)
May 05, 2020 27.44 27.78 27.38 27.62 2,350,220 +0.33(+1.21%)
May 04, 2020 27.29 27.34 27.02 27.29 1,893,780 +0.01(+0.03%)
May 01, 2020 27.63 27.72 27.07 27.29 3,425,446 -0.59(-2.12%)
Apr 30, 2020 28.81 28.87 27.80 27.88 7,120,418 -1.37(-4.67%)
Apr 29, 2020 28.94 29.26 28.73 29.24 4,590,472 +0.60(+2.09%)
Apr 28, 2020 28.96 28.96 28.51 28.64 3,615,244 +1.02(+3.70%)
Apr 27, 2020 27.30 27.63 27.04 27.62 2,962,556 +0.48(+1.75%)
Apr 24, 2020 26.85 27.23 26.67 27.15 1,838,007 +0.63(+2.37%)
Apr 23, 2020 26.49 26.89 26.47 26.52 1,481,358 +0.18(+0.69%)
Apr 22, 2020 26.59 26.60 26.19 26.34 1,570,221 +0.31(+1.18%)
Apr 21, 2020 26.26 26.58 25.90 26.03 2,031,661 -0.80(-3.00%)
Apr 20, 2020 26.81 27.37 26.69 26.83 2,351,110 -0.57(-2.08%)
Apr 17, 2020 27.35 27.53 26.96 27.40 2,161,380 +0.34(+1.24%)
Apr 16, 2020 27.40 27.52 26.93 27.07 2,781,021 +0.25(+0.93%)
Apr 15, 2020 27.07 27.15 26.75 26.82 3,328,200 -0.87(-3.14%)
Apr 14, 2020 26.66 27.72 26.66 27.69 4,876,634 +0.37(+1.36%)
Apr 13, 2020 27.40 27.57 27.23 27.31 2,219,702 -0.16(-0.59%)
Apr 09, 2020 27.07 27.78 27.01 27.48 3,151,613 +0.74(+2.76%)
Apr 08, 2020 26.67 26.92 26.27 26.74 2,617,614 +0.15(+0.58%)
Apr 07, 2020 27.22 27.31 26.47 26.58 4,835,006 -0.21(-0.79%)
Apr 06, 2020 26.48 26.96 26.43 26.80 3,707,314 +0.34(+1.27%)
Apr 03, 2020 26.47 26.72 26.15 26.46 2,925,813 -0.50(-1.87%)
Apr 02, 2020 26.74 27.03 26.21 26.96 6,425,552 +1.34(+5.22%)
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.