Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 29.97 30.68 27.34 30.31 49,713 +0.40(+1.32%)
Jun 29, 2020 28.61 29.92 28.28 29.91 44,765 +1.48(+5.19%)
Jun 26, 2020 26.37 28.95 26.32 28.43 125,223 +1.82(+6.82%)
Jun 25, 2020 25.90 26.87 25.77 26.62 58,726 +0.46(+1.77%)
Jun 24, 2020 27.02 27.02 26.07 26.15 41,617 -0.65(-2.41%)
Jun 23, 2020 26.96 27.03 26.58 26.80 22,023 +0.36(+1.35%)
Jun 22, 2020 26.42 26.53 25.86 26.44 33,146 -0.38(-1.40%)
Jun 19, 2020 27.52 27.94 26.43 26.82 80,478 -0.60(-2.18%)
Jun 18, 2020 27.33 28.10 26.21 27.42 29,848 -0.39(-1.39%)
Jun 17, 2020 27.63 28.78 27.47 27.81 34,159 -0.28(-1.00%)
Jun 16, 2020 28.57 29.03 27.03 28.09 40,727 +0.88(+3.23%)
Jun 15, 2020 25.30 27.44 25.01 27.21 40,189 +0.79(+3.00%)
Jun 12, 2020 27.06 27.84 25.34 26.42 34,076 +0.28(+1.07%)
Jun 11, 2020 27.30 27.39 25.86 26.14 49,476 -2.68(-9.31%)
Jun 10, 2020 29.31 30.36 27.76 28.82 43,743 -0.81(-2.74%)
Jun 09, 2020 29.78 29.97 28.83 29.63 30,456 -0.78(-2.57%)
Jun 08, 2020 29.93 30.65 29.74 30.41 43,473 +1.14(+3.89%)
Jun 05, 2020 28.35 29.44 27.88 29.27 40,291 +2.25(+8.32%)
Jun 04, 2020 27.65 28.27 26.55 27.02 59,933 -0.92(-3.28%)
Jun 03, 2020 26.98 28.49 26.70 27.94 35,733 +1.69(+6.44%)
Jun 02, 2020 26.45 26.86 26.14 26.25 31,592 +0.15(+0.59%)
Jun 01, 2020 25.02 26.53 24.83 26.10 44,074 +0.99(+3.96%)
May 29, 2020 24.92 25.27 23.66 25.10 117,041 -0.36(-1.40%)
May 28, 2020 26.36 26.69 25.18 25.46 37,747 -0.45(-1.75%)
May 27, 2020 25.35 26.09 23.75 25.91 50,061 +1.86(+7.75%)
May 26, 2020 23.57 24.66 23.43 24.05 39,541 +1.58(+7.05%)
May 22, 2020 22.30 22.58 21.93 22.47 24,029 +0.22(+1.00%)
May 21, 2020 22.46 22.77 21.98 22.24 28,481 -0.14(-0.65%)
May 20, 2020 21.97 23.06 21.97 22.39 21,914 +0.72(+3.34%)
May 19, 2020 22.67 23.00 21.55 21.67 29,671 -1.40(-6.07%)
May 18, 2020 21.37 23.35 21.24 23.07 61,578 +2.49(+12.11%)
May 15, 2020 20.19 20.76 20.17 20.57 59,556 +0.10(+0.47%)
May 14, 2020 19.27 20.55 18.93 20.48 49,236 +0.67(+3.36%)
May 13, 2020 19.41 20.27 19.41 19.81 68,403 +0.21(+1.08%)
May 12, 2020 19.98 20.04 19.43 19.60 41,231 -0.28(-1.41%)
May 11, 2020 19.31 20.16 19.01 19.88 48,404 +0.32(+1.63%)
May 08, 2020 18.08 19.84 18.05 19.56 38,944 +1.86(+10.53%)
May 07, 2020 17.15 17.81 17.15 17.70 32,588 +0.75(+4.44%)
May 06, 2020 17.51 17.75 16.84 16.94 24,969 -0.37(-2.12%)
May 05, 2020 18.52 18.97 17.26 17.31 30,818 -0.91(-4.98%)
May 04, 2020 19.15 19.46 17.59 18.22 34,745 -1.09(-5.65%)
May 01, 2020 18.34 19.35 16.83 19.31 59,556 +0.75(+4.06%)
Apr 30, 2020 18.96 19.21 17.86 18.56 66,829 -0.94(-4.80%)
Apr 29, 2020 20.27 20.49 19.26 19.49 58,831 +0.13(+0.65%)
Apr 28, 2020 20.32 20.52 18.60 19.37 49,169 +0.26(+1.36%)
Apr 27, 2020 17.93 19.22 17.47 19.11 38,252 +1.43(+8.10%)
Apr 24, 2020 17.77 17.77 16.98 17.67 21,537 +0.08(+0.44%)
Apr 23, 2020 16.80 18.17 16.80 17.60 28,982 +0.83(+4.93%)
Apr 22, 2020 17.52 18.14 16.69 16.77 24,775 -0.08(-0.46%)
Apr 21, 2020 17.30 17.76 16.58 16.85 24,297 -0.88(-4.99%)
Apr 20, 2020 17.54 19.15 17.30 17.73 44,007 +0.33(+1.88%)
Apr 17, 2020 15.49 17.82 15.49 17.41 64,093 +2.42(+16.16%)
Apr 16, 2020 15.62 15.62 14.42 14.98 54,230 -0.16(-1.08%)
Apr 15, 2020 17.10 17.10 15.14 15.15 56,398 -1.95(-11.41%)
Apr 14, 2020 17.86 17.90 16.57 17.10 39,567 +0.11(+0.62%)
Apr 13, 2020 18.04 18.04 16.81 16.99 20,354 -0.66(-3.76%)
Apr 09, 2020 16.30 17.66 16.12 17.66 29,861 +1.73(+10.86%)
Apr 08, 2020 15.81 16.27 15.59 15.93 33,814 +0.30(+1.91%)
Apr 07, 2020 16.07 16.72 15.39 15.63 31,788 -0.07(-0.43%)
Apr 06, 2020 14.85 16.32 14.85 15.69 45,358 +0.85(+5.70%)
Apr 03, 2020 14.70 16.32 14.04 14.85 42,139 +0.00(+0.00%)
Apr 02, 2020 13.66 15.03 13.66 14.85 50,445 +1.23(+9.03%)
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.