Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.96 24.41 23.87 24.26 2,905,153 -0.01(-0.04%)
Jun 29, 2020 23.96 24.45 23.81 24.27 2,305,313 +0.55(+2.30%)
Jun 26, 2020 24.11 24.13 23.61 23.73 3,377,062 -0.45(-1.87%)
Jun 25, 2020 24.13 24.23 23.73 24.18 1,750,509 -0.09(-0.37%)
Jun 24, 2020 24.97 24.97 24.09 24.27 2,522,576 -0.82(-3.28%)
Jun 23, 2020 25.53 25.59 25.07 25.09 1,737,927 -0.06(-0.22%)
Jun 22, 2020 25.55 25.58 25.05 25.15 1,761,451 -0.35(-1.37%)
Jun 19, 2020 25.66 25.66 25.02 25.50 4,407,409 +0.31(+1.23%)
Jun 18, 2020 25.19 25.36 25.02 25.19 2,189,976 -0.13(-0.52%)
Jun 17, 2020 25.41 25.62 25.14 25.32 1,741,413 +0.03(+0.11%)
Jun 16, 2020 25.95 25.99 25.08 25.29 2,880,453 -0.17(-0.67%)
Jun 15, 2020 24.51 25.59 24.39 25.46 2,255,757 +0.31(+1.24%)
Jun 12, 2020 26.08 26.08 24.72 25.15 3,158,694 +0.32(+1.29%)
Jun 11, 2020 25.43 25.55 24.74 24.83 2,618,559 -1.37(-5.25%)
Jun 10, 2020 26.14 26.34 25.80 26.20 3,321,253 +0.15(+0.58%)
Jun 09, 2020 25.78 26.29 25.62 26.05 1,855,249 -0.07(-0.25%)
Jun 08, 2020 26.14 26.34 25.96 26.12 1,635,813 +0.06(+0.22%)
Jun 05, 2020 26.21 26.49 25.78 26.06 3,610,725 +0.58(+2.29%)
Jun 04, 2020 25.74 25.91 25.22 25.48 2,803,219 -0.37(-1.42%)
Jun 03, 2020 25.75 25.97 25.53 25.84 2,421,754 +0.45(+1.78%)
Jun 02, 2020 25.34 25.42 25.07 25.39 1,530,369 +0.32(+1.26%)
Jun 01, 2020 25.75 25.75 25.00 25.08 1,525,798 +0.18(+0.74%)
May 29, 2020 24.82 25.00 24.52 24.89 2,014,172 -0.06(-0.23%)
May 28, 2020 25.29 25.40 24.93 24.95 1,545,401 -0.34(-1.34%)
May 27, 2020 25.09 25.36 24.77 25.29 1,649,106 +0.55(+2.21%)
May 26, 2020 24.87 25.02 24.68 24.74 1,168,767 +0.71(+2.94%)
May 22, 2020 23.82 24.12 23.67 24.04 1,192,847 +0.22(+0.91%)
May 21, 2020 23.78 23.97 23.65 23.82 1,793,711 -0.02(-0.08%)
May 20, 2020 23.92 24.23 23.79 23.84 1,583,261 +0.07(+0.28%)
May 19, 2020 23.90 24.24 23.76 23.77 1,310,583 -0.17(-0.71%)
May 18, 2020 23.50 24.23 23.45 23.94 1,581,440 +1.07(+4.69%)
May 15, 2020 22.57 23.00 22.41 22.87 3,570,896 +0.11(+0.50%)
May 14, 2020 22.28 22.79 21.76 22.76 1,685,252 +0.06(+0.25%)
May 13, 2020 23.21 23.48 22.27 22.70 2,676,473 -0.61(-2.63%)
May 12, 2020 24.22 24.35 23.31 23.31 1,513,233 -0.84(-3.47%)
May 11, 2020 24.11 24.48 24.03 24.15 2,280,334 -0.35(-1.42%)
May 08, 2020 23.80 24.52 23.80 24.50 1,939,718 +1.13(+4.84%)
May 07, 2020 23.49 23.75 23.22 23.37 2,445,467 +0.19(+0.81%)
May 06, 2020 23.47 23.62 23.11 23.18 1,335,171 +0.06(+0.24%)
May 05, 2020 22.85 23.39 22.83 23.12 1,937,834 +0.40(+1.78%)
May 04, 2020 22.33 22.79 22.13 22.72 2,327,838 +0.24(+1.05%)
May 01, 2020 22.48 22.66 22.37 22.48 2,078,429 -0.34(-1.48%)
Apr 30, 2020 23.41 23.66 22.81 22.82 2,548,041 -0.71(-3.00%)
Apr 29, 2020 23.54 23.74 23.10 23.53 2,598,724 +0.48(+2.10%)
Apr 28, 2020 23.24 23.69 23.04 23.04 1,687,306 +0.05(+0.23%)
Apr 27, 2020 22.71 23.08 22.39 22.99 2,266,096 +0.27(+1.20%)
Apr 24, 2020 22.12 23.29 21.98 22.72 3,005,326 +0.85(+3.87%)
Apr 23, 2020 21.80 22.37 21.73 21.87 2,305,379 +0.10(+0.48%)
Apr 22, 2020 21.40 21.93 21.34 21.77 2,175,452 +0.39(+1.83%)
Apr 21, 2020 21.16 21.66 21.00 21.38 1,792,204 -0.23(-1.07%)
Apr 20, 2020 22.10 22.45 21.44 21.61 2,546,772 -0.92(-4.10%)
Apr 17, 2020 22.17 22.70 22.17 22.53 2,142,792 +1.06(+4.96%)
Apr 16, 2020 21.18 21.50 21.01 21.47 2,137,545 +0.24(+1.15%)
Apr 15, 2020 20.92 21.41 20.81 21.22 3,513,175 -0.85(-3.84%)
Apr 14, 2020 22.31 22.56 21.92 22.07 2,565,933 +0.34(+1.56%)
Apr 13, 2020 22.45 22.65 21.48 21.73 3,184,491 -0.77(-3.43%)
Apr 09, 2020 22.69 23.45 22.47 22.50 2,318,995 +0.17(+0.76%)
Apr 08, 2020 22.00 22.46 21.57 22.33 2,610,180 +0.40(+1.80%)
Apr 07, 2020 22.39 22.81 21.79 21.94 3,454,146 +0.27(+1.25%)
Apr 06, 2020 20.08 21.80 19.74 21.67 2,309,987 +2.32(+12.01%)
Apr 03, 2020 19.66 20.08 19.10 19.34 1,720,607 -0.34(-1.71%)
Apr 02, 2020 19.23 19.83 19.14 19.68 2,098,006 +0.24(+1.25%)
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.