Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.52 24.66 24.31 24.54 1,191,079 -0.06(-0.26%)
Jul 30, 2020 24.41 24.61 24.27 24.60 1,080,652 -0.05(-0.21%)
Jul 29, 2020 24.60 24.72 24.34 24.66 1,643,829 +0.08(+0.33%)
Jul 28, 2020 24.52 24.75 24.46 24.58 1,671,476 +0.03(+0.12%)
Jul 27, 2020 24.33 24.55 24.20 24.55 1,161,098 +0.19(+0.77%)
Jul 24, 2020 24.29 24.47 24.27 24.36 1,506,319 +0.00(+0.00%)
Jul 23, 2020 24.35 24.55 24.34 24.36 1,079,089 -0.04(-0.17%)
Jul 22, 2020 24.45 24.50 24.19 24.40 1,471,376 -0.14(-0.57%)
Jul 21, 2020 24.59 24.80 24.52 24.54 1,363,991 +0.04(+0.17%)
Jul 20, 2020 24.77 24.84 24.44 24.50 1,513,113 -0.34(-1.37%)
Jul 17, 2020 24.76 24.86 24.56 24.84 1,652,065 +0.18(+0.71%)
Jul 16, 2020 24.46 24.76 24.38 24.66 1,575,987 +0.25(+1.03%)
Jul 15, 2020 24.09 24.61 24.09 24.41 1,986,613 +0.36(+1.51%)
Jul 14, 2020 24.03 24.34 24.00 24.05 1,920,470 +0.03(+0.12%)
Jul 13, 2020 23.89 24.20 23.81 24.02 3,804,465 +0.27(+1.13%)
Jul 10, 2020 23.63 23.87 23.63 23.75 1,887,171 +0.13(+0.57%)
Jul 09, 2020 23.89 23.94 23.41 23.62 2,140,809 -0.32(-1.32%)
Jul 08, 2020 24.00 24.00 23.70 23.93 1,596,535 +0.03(+0.12%)
Jul 07, 2020 24.17 24.29 23.90 23.90 2,192,710 -0.33(-1.38%)
Jul 06, 2020 24.62 24.62 24.19 24.24 2,645,166 -0.11(-0.43%)
Jul 02, 2020 24.45 24.85 24.31 24.34 2,892,523 +0.13(+0.56%)
Jul 01, 2020 24.45 24.66 24.01 24.21 3,441,047 -0.24(-0.98%)
Jun 30, 2020 24.39 24.55 24.21 24.45 3,552,738 +0.11(+0.43%)
Jun 29, 2020 23.99 24.38 23.99 24.34 1,344,315 +0.43(+1.81%)
Jun 26, 2020 24.27 24.40 23.89 23.91 1,262,670 -0.52(-2.13%)
Jun 25, 2020 24.24 24.45 23.97 24.43 1,348,785 +0.15(+0.63%)
Jun 24, 2020 24.49 24.56 24.07 24.28 1,464,482 -0.39(-1.59%)
Jun 23, 2020 24.98 25.02 24.63 24.67 1,719,089 -0.15(-0.59%)
Jun 22, 2020 24.93 24.96 24.76 24.82 1,371,407 -0.11(-0.45%)
Jun 19, 2020 25.10 25.10 24.85 24.93 1,957,908 +0.11(+0.42%)
Jun 18, 2020 24.69 24.88 24.47 24.82 1,447,784 +0.05(+0.21%)
Jun 17, 2020 25.16 25.16 24.68 24.77 1,562,847 -0.30(-1.21%)
Jun 16, 2020 24.87 25.27 24.71 25.07 2,025,426 +0.63(+2.59%)
Jun 15, 2020 24.31 24.75 24.12 24.44 2,558,628 -0.26(-1.07%)
Jun 12, 2020 24.87 24.94 24.37 24.70 6,077,563 +0.75(+3.11%)
Jun 11, 2020 24.67 24.72 23.95 23.96 2,348,293 -1.09(-4.36%)
Jun 10, 2020 25.02 25.25 24.87 25.05 2,204,546 +0.05(+0.20%)
Jun 09, 2020 25.03 25.09 24.73 25.00 1,679,416 -0.30(-1.18%)
Jun 08, 2020 25.24 25.33 25.00 25.30 2,216,035 +0.26(+1.04%)
Jun 05, 2020 25.06 25.31 24.94 25.04 2,174,345 +0.40(+1.61%)
Jun 04, 2020 24.30 24.65 24.30 24.64 2,420,308 +0.14(+0.55%)
Jun 03, 2020 24.29 24.57 24.15 24.51 1,671,245 +0.41(+1.69%)
Jun 02, 2020 23.98 24.11 23.83 24.10 1,754,144 +0.32(+1.33%)
Jun 01, 2020 23.52 23.81 23.48 23.78 1,743,647 +0.34(+1.45%)
May 29, 2020 23.26 23.52 23.20 23.44 2,914,103 +0.06(+0.27%)
May 28, 2020 23.23 23.45 23.09 23.38 5,113,355 +0.25(+1.10%)
May 27, 2020 23.05 23.16 22.77 23.13 1,755,545 +0.29(+1.29%)
May 26, 2020 22.54 22.97 22.53 22.83 1,975,535 +0.75(+3.38%)
May 22, 2020 21.97 22.16 21.82 22.09 1,504,635 +0.03(+0.15%)
May 21, 2020 22.45 22.45 22.04 22.05 1,390,192 -0.34(-1.51%)
May 20, 2020 22.62 22.68 22.39 22.39 1,875,877 -0.06(-0.25%)
May 19, 2020 22.35 22.66 22.21 22.45 3,024,464 +0.16(+0.71%)
May 18, 2020 22.45 22.52 22.21 22.29 1,617,773 +0.30(+1.36%)
May 15, 2020 22.09 22.26 21.88 21.99 1,362,592 -0.20(-0.89%)
May 14, 2020 21.71 22.28 21.33 22.19 2,607,886 +0.27(+1.24%)
May 13, 2020 22.54 22.56 21.83 21.92 1,743,297 -0.60(-2.69%)
May 12, 2020 23.13 23.16 22.52 22.52 2,126,025 -0.51(-2.23%)
May 11, 2020 22.92 23.07 22.77 23.04 1,456,149 -0.01(-0.05%)
May 08, 2020 23.14 23.14 22.92 23.05 1,547,443 +0.21(+0.94%)
May 07, 2020 23.13 23.13 22.79 22.83 2,277,241 +0.13(+0.57%)
May 06, 2020 22.75 22.96 22.70 22.70 1,848,588 -0.05(-0.22%)
May 05, 2020 22.69 22.95 22.69 22.75 1,432,267 +0.16(+0.70%)
May 04, 2020 22.30 22.62 22.17 22.60 1,544,887 +0.18(+0.81%)
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.