Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 27.40 27.75 27.37 27.58 2,552,638 -0.22(-0.79%)
Jun 29, 2020 27.48 27.80 27.44 27.80 2,646,128 +0.27(+0.98%)
Jun 26, 2020 27.90 27.91 27.42 27.53 3,293,964 -0.40(-1.42%)
Jun 25, 2020 27.42 28.05 27.18 27.93 2,936,724 +0.83(+3.07%)
Jun 24, 2020 27.62 27.65 27.06 27.10 2,200,502 -1.09(-3.88%)
Jun 23, 2020 28.60 28.60 28.15 28.19 1,332,926 -0.02(-0.08%)
Jun 22, 2020 28.33 28.33 27.98 28.21 1,807,369 +0.38(+1.38%)
Jun 19, 2020 27.98 28.26 27.80 27.83 2,474,485 -0.19(-0.68%)
Jun 18, 2020 27.71 28.11 27.69 28.02 1,512,835 -0.09(-0.33%)
Jun 17, 2020 28.30 28.33 28.02 28.11 1,754,336 -0.10(-0.35%)
Jun 16, 2020 28.03 28.44 27.91 28.21 2,005,584 +0.74(+2.69%)
Jun 15, 2020 26.67 27.59 26.57 27.47 2,594,727 +0.39(+1.44%)
Jun 12, 2020 27.39 27.45 26.68 27.08 2,029,134 +0.33(+1.25%)
Jun 11, 2020 27.81 27.84 26.75 26.75 2,773,166 -1.78(-6.25%)
Jun 10, 2020 28.56 28.84 28.36 28.53 3,045,448 +0.72(+2.58%)
Jun 09, 2020 27.40 27.92 27.39 27.81 3,367,257 -0.89(-3.09%)
Jun 08, 2020 28.56 28.74 28.38 28.70 3,479,814 -0.13(-0.47%)
Jun 05, 2020 29.16 29.26 28.84 28.84 3,395,590 -0.28(-0.95%)
Jun 04, 2020 28.94 29.16 28.79 29.11 2,048,124 -0.16(-0.56%)
Jun 03, 2020 29.00 29.54 28.97 29.28 2,182,396 +0.50(+1.73%)
Jun 02, 2020 28.88 28.98 28.65 28.78 1,395,692 -0.20(-0.69%)
Jun 01, 2020 28.56 28.99 28.55 28.98 1,644,564 +0.50(+1.77%)
May 29, 2020 28.62 28.62 28.01 28.47 2,745,299 -0.26(-0.91%)
May 28, 2020 29.06 29.14 28.74 28.74 1,742,627 -0.01(-0.05%)
May 27, 2020 28.65 28.78 28.48 28.75 1,822,600 +0.59(+2.09%)
May 26, 2020 27.96 28.30 27.84 28.16 1,888,561 +0.57(+2.06%)
May 22, 2020 27.23 27.59 27.10 27.59 1,725,383 +0.18(+0.67%)
May 21, 2020 27.59 27.74 27.30 27.41 1,291,900 +0.05(+0.18%)
May 20, 2020 27.05 27.36 26.86 27.36 1,605,348 +0.72(+2.69%)
May 19, 2020 26.76 26.91 26.59 26.64 1,625,125 -0.45(-1.68%)
May 18, 2020 27.00 27.23 26.98 27.10 2,582,952 +0.57(+2.14%)
May 15, 2020 26.50 26.69 26.39 26.53 2,108,661 +0.16(+0.59%)
May 14, 2020 26.27 26.56 26.03 26.37 2,382,250 -0.46(-1.72%)
May 13, 2020 27.41 27.43 26.57 26.83 2,246,790 -0.39(-1.44%)
May 12, 2020 27.91 28.01 27.22 27.22 2,146,900 +0.16(+0.58%)
May 11, 2020 26.88 27.22 26.78 27.07 1,736,231 +0.14(+0.53%)
May 08, 2020 26.68 27.12 26.59 26.93 1,290,448 +0.65(+2.46%)
May 07, 2020 26.41 26.52 26.13 26.28 1,802,447 -0.10(-0.38%)
May 06, 2020 26.68 26.78 26.27 26.38 2,404,560 -0.48(-1.77%)
May 05, 2020 26.68 27.01 26.62 26.86 2,417,328 +0.32(+1.20%)
May 04, 2020 26.53 26.58 26.27 26.54 1,947,854 +0.01(+0.03%)
May 01, 2020 26.86 26.95 26.32 26.53 3,523,255 -0.58(-2.12%)
Apr 30, 2020 28.01 28.07 27.03 27.10 7,323,733 -1.33(-4.67%)
Apr 29, 2020 28.13 28.45 27.93 28.43 4,721,547 +0.58(+2.09%)
Apr 28, 2020 28.16 28.16 27.71 27.85 3,718,472 +0.99(+3.70%)
Apr 27, 2020 26.54 26.86 26.29 26.86 3,047,148 +0.46(+1.75%)
Apr 24, 2020 26.11 26.48 25.93 26.39 1,890,489 +0.61(+2.37%)
Apr 23, 2020 25.75 26.14 25.73 25.78 1,523,656 +0.18(+0.69%)
Apr 22, 2020 25.85 25.86 25.46 25.60 1,615,057 +0.30(+1.18%)
Apr 21, 2020 25.53 25.84 25.18 25.31 2,089,673 -0.78(-3.00%)
Apr 20, 2020 26.07 26.61 25.95 26.09 2,418,243 -0.55(-2.08%)
Apr 17, 2020 26.59 26.76 26.22 26.64 2,223,095 +0.33(+1.24%)
Apr 16, 2020 26.64 26.76 26.18 26.32 2,860,430 +0.24(+0.93%)
Apr 15, 2020 26.32 26.40 26.01 26.07 3,423,233 -0.85(-3.14%)
Apr 14, 2020 25.92 26.95 25.92 26.92 5,015,880 +0.36(+1.36%)
Apr 13, 2020 26.64 26.81 26.48 26.56 2,283,082 -0.16(-0.58%)
Apr 09, 2020 26.32 27.01 26.26 26.71 3,241,603 +0.72(+2.76%)
Apr 08, 2020 25.93 26.17 25.54 26.00 2,692,356 +0.15(+0.58%)
Apr 07, 2020 26.46 26.55 25.74 25.85 4,973,063 -0.21(-0.79%)
Apr 06, 2020 25.75 26.22 25.70 26.05 3,813,171 +0.33(+1.27%)
Apr 03, 2020 25.74 25.97 25.42 25.73 3,009,356 -0.49(-1.87%)
Apr 02, 2020 26.00 26.28 25.48 26.22 6,609,026 +1.30(+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.