Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 35.38 35.95 35.03 35.82 24,127,268 +0.25(+0.70%)
Jun 29, 2020 35.51 35.65 35.07 35.57 22,523,200 +0.26(+0.75%)
Jun 26, 2020 34.98 35.39 34.74 35.30 55,774,180 +0.07(+0.21%)
Jun 25, 2020 35.04 35.39 34.50 35.23 19,880,336 +0.01(+0.03%)
Jun 24, 2020 36.06 36.06 34.83 35.22 22,944,778 -0.58(-1.63%)
Jun 23, 2020 35.56 36.22 35.34 35.81 27,277,422 +0.69(+1.98%)
Jun 22, 2020 35.44 35.67 34.99 35.11 22,769,012 -0.60(-1.69%)
Jun 19, 2020 36.40 36.96 35.51 35.72 38,690,688 -0.36(-0.99%)
Jun 18, 2020 35.80 36.17 35.58 36.07 18,619,312 +0.25(+0.69%)
Jun 17, 2020 36.34 36.44 35.73 35.82 20,729,098 -0.48(-1.33%)
Jun 16, 2020 37.03 37.50 35.75 36.31 23,224,748 -0.07(-0.20%)
Jun 15, 2020 35.89 36.61 35.20 36.38 18,157,366 +0.34(+0.94%)
Jun 12, 2020 36.16 36.51 35.18 36.04 20,261,176 +0.19(+0.53%)
Jun 11, 2020 37.31 37.70 35.80 35.85 24,967,058 -1.93(-5.10%)
Jun 10, 2020 38.46 38.47 37.57 37.78 17,116,218 -0.72(-1.87%)
Jun 09, 2020 38.98 39.18 38.25 38.50 15,779,956 -0.89(-2.25%)
Jun 08, 2020 38.30 39.44 38.27 39.39 18,842,652 +0.94(+2.45%)
Jun 05, 2020 38.48 39.37 38.35 38.45 22,192,794 +0.73(+1.94%)
Jun 04, 2020 37.42 37.80 37.30 37.72 13,965,450 -0.01(-0.02%)
Jun 03, 2020 37.59 37.98 37.44 37.72 18,764,732 +0.48(+1.28%)
Jun 02, 2020 36.66 37.30 36.65 37.25 20,863,726 +0.55(+1.49%)
Jun 01, 2020 36.12 36.78 35.99 36.70 14,615,904 +0.53(+1.46%)
May 29, 2020 36.14 36.37 35.44 36.17 22,225,636 +0.05(+0.13%)
May 28, 2020 36.51 36.66 36.03 36.13 19,984,134 -0.35(-0.95%)
May 27, 2020 36.20 36.97 36.19 36.47 22,612,456 +0.37(+1.04%)
May 26, 2020 36.03 36.66 35.99 36.10 23,630,636 +0.71(+2.01%)
May 22, 2020 35.32 35.62 35.14 35.39 13,556,681 -0.44(-1.22%)
May 21, 2020 35.48 35.80 35.22 35.82 22,709,058 +0.05(+0.13%)
May 20, 2020 35.27 35.84 35.17 35.78 25,315,048 +0.88(+2.51%)
May 19, 2020 34.56 35.31 34.10 34.90 30,394,380 +0.11(+0.32%)
May 18, 2020 33.74 35.03 33.64 34.79 27,181,296 +1.98(+6.04%)
May 15, 2020 32.25 32.87 31.83 32.81 34,563,724 +0.15(+0.45%)
May 14, 2020 31.77 32.73 31.21 32.66 26,641,168 +0.72(+2.26%)
May 13, 2020 32.13 32.24 31.44 31.94 33,826,992 -0.35(-1.07%)
May 12, 2020 32.95 33.09 32.28 32.29 18,753,658 -0.74(-2.24%)
May 11, 2020 33.12 33.16 32.46 33.03 23,820,174 -0.34(-1.03%)
May 08, 2020 33.11 33.48 32.88 33.37 14,209,711 +0.87(+2.68%)
May 07, 2020 32.50 32.77 32.31 32.50 19,121,036 +0.40(+1.25%)
May 06, 2020 33.08 33.12 32.06 32.10 22,060,720 -0.83(-2.52%)
May 05, 2020 33.24 33.33 32.87 32.93 20,563,968 -0.16(-0.47%)
May 04, 2020 33.93 33.98 32.81 33.08 27,265,416 -0.69(-2.06%)
May 01, 2020 33.92 34.26 33.59 33.78 21,842,466 -0.59(-1.73%)
Apr 30, 2020 33.35 34.74 32.89 34.37 36,357,156 -1.25(-3.51%)
Apr 29, 2020 35.46 35.73 35.03 35.62 20,920,484 +0.84(+2.42%)
Apr 28, 2020 35.29 35.68 34.63 34.78 17,470,212 -0.12(-0.34%)
Apr 27, 2020 34.32 35.03 34.16 34.90 23,839,490 +0.96(+2.83%)
Apr 24, 2020 33.02 33.99 33.02 33.94 21,006,498 +0.98(+2.96%)
Apr 23, 2020 32.73 33.36 32.70 32.97 23,202,686 +0.33(+1.01%)
Apr 22, 2020 33.09 33.20 32.59 32.64 22,024,712 +0.02(+0.06%)
Apr 21, 2020 33.57 33.61 32.45 32.62 25,184,422 -1.37(-4.03%)
Apr 20, 2020 34.42 34.91 33.91 33.99 20,192,354 -0.79(-2.28%)
Apr 17, 2020 35.21 35.36 34.42 34.78 31,460,044 +0.23(+0.66%)
Apr 16, 2020 34.28 34.73 33.49 34.56 22,956,766 +0.61(+1.80%)
Apr 15, 2020 34.75 34.76 33.57 33.94 21,661,426 -1.24(-3.53%)
Apr 14, 2020 34.31 35.30 34.00 35.19 23,868,804 +1.21(+3.58%)
Apr 13, 2020 34.21 34.60 33.41 33.97 22,155,552 -0.74(-2.13%)
Apr 09, 2020 34.24 34.75 33.61 34.71 31,330,532 +0.29(+0.85%)
Apr 08, 2020 34.01 34.63 33.58 34.42 29,032,096 +0.68(+2.00%)
Apr 07, 2020 33.75 34.68 33.54 33.74 28,878,714 +0.65(+1.96%)
Apr 06, 2020 32.31 33.25 32.05 33.09 34,575,876 +2.08(+6.72%)
Apr 03, 2020 31.15 31.64 30.52 31.01 21,142,798 -0.38(-1.22%)
Apr 02, 2020 29.32 31.49 29.28 31.39 27,023,264 +1.78(+6.01%)
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.