Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.36 24.52 24.18 24.42 3,557,200 +0.11(+0.43%)
Jun 29, 2020 23.96 24.35 23.96 24.31 1,346,003 +0.43(+1.81%)
Jun 26, 2020 24.23 24.37 23.86 23.88 1,264,256 -0.52(-2.13%)
Jun 25, 2020 24.21 24.42 23.94 24.40 1,350,479 +0.15(+0.63%)
Jun 24, 2020 24.46 24.53 24.04 24.25 1,466,322 -0.39(-1.59%)
Jun 23, 2020 24.95 24.99 24.60 24.64 1,721,248 -0.15(-0.59%)
Jun 22, 2020 24.90 24.93 24.73 24.78 1,373,129 -0.11(-0.45%)
Jun 19, 2020 25.06 25.06 24.82 24.90 1,960,367 +0.11(+0.42%)
Jun 18, 2020 24.66 24.85 24.44 24.79 1,449,602 +0.05(+0.21%)
Jun 17, 2020 25.13 25.13 24.65 24.74 1,564,811 -0.30(-1.21%)
Jun 16, 2020 24.84 25.23 24.68 25.04 2,027,970 +0.63(+2.59%)
Jun 15, 2020 24.28 24.72 24.09 24.41 2,561,842 -0.26(-1.07%)
Jun 12, 2020 24.84 24.91 24.34 24.67 6,085,197 +0.74(+3.11%)
Jun 11, 2020 24.64 24.68 23.92 23.93 2,351,242 -1.09(-4.36%)
Jun 10, 2020 24.98 25.22 24.84 25.02 2,207,315 +0.05(+0.20%)
Jun 09, 2020 25.00 25.06 24.70 24.97 1,681,525 -0.30(-1.18%)
Jun 08, 2020 25.21 25.29 24.97 25.27 2,218,818 +0.26(+1.04%)
Jun 05, 2020 25.03 25.28 24.91 25.01 2,177,076 +0.40(+1.61%)
Jun 04, 2020 24.27 24.62 24.27 24.61 2,423,348 +0.14(+0.55%)
Jun 03, 2020 24.26 24.54 24.12 24.48 1,673,345 +0.41(+1.69%)
Jun 02, 2020 23.95 24.07 23.80 24.07 1,756,347 +0.32(+1.33%)
Jun 01, 2020 23.49 23.78 23.45 23.75 1,745,837 +0.34(+1.45%)
May 29, 2020 23.23 23.49 23.17 23.41 2,917,764 +0.06(+0.27%)
May 28, 2020 23.21 23.42 23.06 23.35 5,119,778 +0.25(+1.10%)
May 27, 2020 23.02 23.13 22.74 23.10 1,757,750 +0.29(+1.29%)
May 26, 2020 22.51 22.95 22.51 22.80 1,978,017 +0.75(+3.38%)
May 22, 2020 21.95 22.13 21.79 22.06 1,506,525 +0.03(+0.15%)
May 21, 2020 22.42 22.42 22.01 22.03 1,391,938 -0.34(-1.51%)
May 20, 2020 22.59 22.65 22.36 22.36 1,878,233 -0.06(-0.25%)
May 19, 2020 22.32 22.63 22.18 22.42 3,028,263 +0.16(+0.71%)
May 18, 2020 22.42 22.49 22.18 22.26 1,619,805 +0.30(+1.36%)
May 15, 2020 22.06 22.23 21.86 21.96 1,364,303 -0.20(-0.89%)
May 14, 2020 21.69 22.25 21.30 22.16 2,611,161 +0.27(+1.24%)
May 13, 2020 22.51 22.53 21.81 21.89 1,745,486 -0.60(-2.69%)
May 12, 2020 23.10 23.13 22.49 22.49 2,128,696 -0.51(-2.23%)
May 11, 2020 22.89 23.04 22.74 23.01 1,457,978 -0.01(-0.05%)
May 08, 2020 23.11 23.11 22.89 23.02 1,549,386 +0.21(+0.94%)
May 07, 2020 23.10 23.10 22.77 22.80 2,280,101 +0.13(+0.57%)
May 06, 2020 22.73 22.93 22.67 22.67 1,850,909 -0.05(-0.22%)
May 05, 2020 22.66 22.92 22.66 22.73 1,434,066 +0.16(+0.70%)
May 04, 2020 22.27 22.59 22.14 22.57 1,546,827 +0.18(+0.81%)
May 01, 2020 22.52 22.62 22.34 22.39 1,634,224 -0.45(-1.95%)
Apr 30, 2020 23.37 23.37 22.73 22.83 2,404,449 -0.46(-1.96%)
Apr 29, 2020 23.41 23.53 23.15 23.29 3,596,499 +0.17(+0.73%)
Apr 28, 2020 23.18 23.27 22.94 23.12 2,035,144 +0.19(+0.81%)
Apr 27, 2020 22.86 22.95 22.61 22.93 2,089,306 +0.29(+1.30%)
Apr 24, 2020 22.61 22.74 22.36 22.64 2,488,264 +0.00(+0.00%)
Apr 23, 2020 22.74 23.06 22.60 22.64 2,319,668 -0.12(-0.55%)
Apr 22, 2020 23.12 23.12 22.63 22.77 1,694,639 +0.12(+0.52%)
Apr 21, 2020 22.80 22.92 22.51 22.65 2,258,872 -0.50(-2.15%)
Apr 20, 2020 23.04 23.45 23.02 23.14 2,404,018 -0.38(-1.61%)
Apr 17, 2020 23.60 23.60 23.13 23.52 2,352,241 +0.43(+1.88%)
Apr 16, 2020 23.43 23.61 22.97 23.09 1,948,495 -0.16(-0.70%)
Apr 15, 2020 23.17 23.69 23.09 23.25 3,696,864 -0.54(-2.25%)
Apr 14, 2020 23.71 24.11 23.56 23.79 2,927,402 +0.19(+0.81%)
Apr 13, 2020 23.45 23.63 22.90 23.60 2,784,321 +0.42(+1.80%)
Apr 09, 2020 23.13 23.57 22.96 23.18 2,411,574 +0.10(+0.44%)
Apr 08, 2020 23.15 23.30 22.84 23.08 2,470,960 -0.16(-0.70%)
Apr 07, 2020 23.62 23.75 23.19 23.24 3,173,940 +0.28(+1.23%)
Apr 06, 2020 23.26 23.39 22.75 22.96 3,619,841 +0.13(+0.57%)
Apr 03, 2020 22.82 23.08 22.55 22.83 2,748,266 +0.01(+0.05%)
Apr 02, 2020 21.87 22.87 21.85 22.82 3,971,044 +0.86(+3.93%)
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.