Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.89 27.23 26.85 27.06 2,601,462 -0.22(-0.79%)
Jun 29, 2020 26.96 27.28 26.92 27.28 2,696,740 +0.26(+0.98%)
Jun 26, 2020 27.38 27.38 26.91 27.01 3,356,968 -0.39(-1.42%)
Jun 25, 2020 26.90 27.53 26.67 27.40 2,992,894 +0.82(+3.07%)
Jun 24, 2020 27.10 27.13 26.56 26.59 2,242,591 -1.07(-3.88%)
Jun 23, 2020 28.06 28.07 27.62 27.66 1,358,421 -0.02(-0.08%)
Jun 22, 2020 27.80 27.80 27.46 27.68 1,841,938 +0.38(+1.38%)
Jun 19, 2020 27.45 27.73 27.28 27.31 2,521,814 -0.19(-0.68%)
Jun 18, 2020 27.19 27.58 27.17 27.49 1,541,771 -0.09(-0.33%)
Jun 17, 2020 27.77 27.80 27.49 27.58 1,787,891 -0.10(-0.35%)
Jun 16, 2020 27.51 27.91 27.39 27.68 2,043,945 +0.73(+2.69%)
Jun 15, 2020 26.17 27.08 26.07 26.96 2,644,356 +0.38(+1.44%)
Jun 12, 2020 26.87 26.94 26.18 26.57 2,067,945 +0.33(+1.25%)
Jun 11, 2020 27.29 27.31 26.25 26.25 2,826,208 -1.75(-6.25%)
Jun 10, 2020 28.02 28.30 27.83 28.00 3,103,698 +0.70(+2.58%)
Jun 09, 2020 26.89 27.40 26.87 27.29 3,431,663 -0.87(-3.09%)
Jun 08, 2020 28.02 28.20 27.85 28.16 3,546,372 -0.13(-0.47%)
Jun 05, 2020 28.61 28.71 28.30 28.30 3,460,537 -0.27(-0.95%)
Jun 04, 2020 28.40 28.62 28.25 28.57 2,087,299 -0.16(-0.56%)
Jun 03, 2020 28.46 28.99 28.43 28.73 2,224,138 +0.49(+1.73%)
Jun 02, 2020 28.34 28.44 28.11 28.24 1,422,388 -0.20(-0.69%)
Jun 01, 2020 28.02 28.45 28.01 28.44 1,676,019 +0.49(+1.77%)
May 29, 2020 28.09 28.09 27.49 27.94 2,797,808 -0.26(-0.91%)
May 28, 2020 28.52 28.60 28.20 28.20 1,775,958 -0.01(-0.05%)
May 27, 2020 28.11 28.24 27.95 28.21 1,857,461 +0.58(+2.09%)
May 26, 2020 27.43 27.77 27.32 27.63 1,924,683 +0.56(+2.06%)
May 22, 2020 26.72 27.08 26.59 27.08 1,758,384 +0.18(+0.67%)
May 21, 2020 27.08 27.22 26.79 26.89 1,316,611 +0.05(+0.18%)
May 20, 2020 26.55 26.85 26.36 26.85 1,636,053 +0.70(+2.69%)
May 19, 2020 26.26 26.40 26.09 26.14 1,656,209 -0.45(-1.68%)
May 18, 2020 26.49 26.72 26.48 26.59 2,632,357 +0.56(+2.14%)
May 15, 2020 26.00 26.19 25.90 26.03 2,148,993 +0.15(+0.59%)
May 14, 2020 25.78 26.07 25.54 25.88 2,427,816 -0.45(-1.72%)
May 13, 2020 26.89 26.92 26.07 26.33 2,289,764 -0.38(-1.44%)
May 12, 2020 27.39 27.48 26.71 26.71 2,187,963 +0.15(+0.58%)
May 11, 2020 26.37 26.71 26.27 26.56 1,769,440 +0.14(+0.53%)
May 08, 2020 26.18 26.61 26.09 26.42 1,315,130 +0.63(+2.46%)
May 07, 2020 25.91 26.03 25.64 25.79 1,836,922 -0.10(-0.38%)
May 06, 2020 26.18 26.28 25.78 25.88 2,450,552 -0.47(-1.77%)
May 05, 2020 26.18 26.50 26.12 26.35 2,463,564 +0.31(+1.20%)
May 04, 2020 26.03 26.08 25.77 26.04 1,985,111 +0.01(+0.03%)
May 01, 2020 26.36 26.44 25.82 26.03 3,590,645 -0.56(-2.12%)
Apr 30, 2020 27.49 27.54 26.52 26.59 7,463,813 -1.30(-4.67%)
Apr 29, 2020 27.61 27.91 27.41 27.90 4,811,856 +0.57(+2.09%)
Apr 28, 2020 27.63 27.63 27.19 27.33 3,789,595 +0.98(+3.70%)
Apr 27, 2020 26.04 26.36 25.80 26.35 3,105,431 +0.45(+1.75%)
Apr 24, 2020 25.62 25.98 25.44 25.90 1,926,649 +0.60(+2.37%)
Apr 23, 2020 25.27 25.65 25.25 25.30 1,552,799 +0.17(+0.69%)
Apr 22, 2020 25.37 25.38 24.98 25.12 1,645,948 +0.29(+1.18%)
Apr 21, 2020 25.05 25.36 24.71 24.83 2,129,642 -0.77(-3.00%)
Apr 20, 2020 25.58 26.11 25.47 25.60 2,464,497 -0.54(-2.08%)
Apr 17, 2020 26.09 26.26 25.72 26.14 2,265,616 +0.32(+1.24%)
Apr 16, 2020 26.14 26.25 25.69 25.82 2,915,141 +0.24(+0.93%)
Apr 15, 2020 25.82 25.90 25.52 25.58 3,488,709 -0.83(-3.14%)
Apr 14, 2020 25.44 26.44 25.43 26.41 5,111,818 +0.36(+1.36%)
Apr 13, 2020 26.14 26.30 25.98 26.06 2,326,751 -0.15(-0.59%)
Apr 09, 2020 25.83 26.50 25.77 26.21 3,303,605 +0.70(+2.76%)
Apr 08, 2020 25.44 25.68 25.06 25.51 2,743,853 +0.15(+0.58%)
Apr 07, 2020 25.97 26.05 25.26 25.36 5,068,183 -0.20(-0.79%)
Apr 06, 2020 25.26 25.72 25.22 25.56 3,886,106 +0.32(+1.27%)
Apr 03, 2020 25.26 25.49 24.94 25.24 3,066,916 -0.48(-1.87%)
Apr 02, 2020 25.51 25.79 25.01 25.72 6,735,436 +1.28(+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.