Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.05 25.20 24.84 25.07 1,165,831 -0.07(-0.26%)
Jul 30, 2020 24.93 25.14 24.80 25.14 1,057,745 -0.05(-0.21%)
Jul 29, 2020 25.13 25.26 24.87 25.19 1,608,984 +0.08(+0.33%)
Jul 28, 2020 25.05 25.29 24.99 25.11 1,636,045 +0.03(+0.12%)
Jul 27, 2020 24.86 25.08 24.72 25.08 1,136,485 +0.19(+0.77%)
Jul 24, 2020 24.81 25.00 24.80 24.89 1,474,389 +0.00(+0.00%)
Jul 23, 2020 24.87 25.08 24.86 24.89 1,056,215 -0.04(-0.17%)
Jul 22, 2020 24.98 25.03 24.72 24.93 1,440,187 -0.14(-0.57%)
Jul 21, 2020 25.12 25.33 25.05 25.07 1,335,078 +0.04(+0.17%)
Jul 20, 2020 25.30 25.38 24.97 25.03 1,481,039 -0.35(-1.37%)
Jul 17, 2020 25.29 25.40 25.09 25.38 1,617,045 +0.18(+0.71%)
Jul 16, 2020 24.99 25.30 24.90 25.20 1,542,580 +0.26(+1.03%)
Jul 15, 2020 24.61 25.14 24.61 24.94 1,944,502 +0.37(+1.51%)
Jul 14, 2020 24.55 24.87 24.52 24.57 1,879,761 +0.03(+0.12%)
Jul 13, 2020 24.41 24.72 24.33 24.54 3,723,821 +0.28(+1.13%)
Jul 10, 2020 24.14 24.38 24.14 24.26 1,847,168 +0.14(+0.57%)
Jul 09, 2020 24.41 24.46 23.92 24.13 2,095,429 -0.32(-1.32%)
Jul 08, 2020 24.52 24.52 24.22 24.45 1,562,692 +0.03(+0.12%)
Jul 07, 2020 24.69 24.81 24.42 24.42 2,146,230 -0.34(-1.38%)
Jul 06, 2020 25.16 25.16 24.71 24.76 2,589,096 -0.11(-0.43%)
Jul 02, 2020 24.98 25.39 24.84 24.87 2,831,209 +0.14(+0.56%)
Jul 01, 2020 24.98 25.20 24.53 24.73 3,368,106 -0.25(-0.98%)
Jun 30, 2020 24.92 25.08 24.74 24.98 3,477,429 +0.11(+0.43%)
Jun 29, 2020 24.51 24.90 24.51 24.87 1,315,819 +0.44(+1.81%)
Jun 26, 2020 24.79 24.93 24.41 24.43 1,235,905 -0.53(-2.13%)
Jun 25, 2020 24.77 24.98 24.49 24.96 1,320,194 +0.16(+0.63%)
Jun 24, 2020 25.02 25.10 24.59 24.80 1,433,439 -0.40(-1.59%)
Jun 23, 2020 25.52 25.56 25.16 25.20 1,682,649 -0.15(-0.59%)
Jun 22, 2020 25.47 25.51 25.29 25.35 1,342,336 -0.11(-0.45%)
Jun 19, 2020 25.64 25.64 25.39 25.47 1,916,405 +0.11(+0.42%)
Jun 18, 2020 25.23 25.42 25.00 25.36 1,417,095 +0.05(+0.21%)
Jun 17, 2020 25.71 25.71 25.22 25.30 1,529,719 -0.31(-1.21%)
Jun 16, 2020 25.41 25.81 25.25 25.62 1,982,492 +0.65(+2.59%)
Jun 15, 2020 24.83 25.29 24.64 24.97 2,504,392 -0.27(-1.07%)
Jun 12, 2020 25.41 25.48 24.90 25.24 5,948,734 +0.76(+3.11%)
Jun 11, 2020 25.20 25.25 24.47 24.48 2,298,515 -1.11(-4.36%)
Jun 10, 2020 25.56 25.79 25.41 25.59 2,157,815 +0.05(+0.20%)
Jun 09, 2020 25.57 25.64 25.27 25.54 1,643,817 -0.31(-1.18%)
Jun 08, 2020 25.79 25.87 25.54 25.85 2,169,061 +0.27(+1.04%)
Jun 05, 2020 25.60 25.86 25.48 25.58 2,128,255 +0.40(+1.61%)
Jun 04, 2020 24.83 25.18 24.83 25.18 2,369,004 +0.14(+0.55%)
Jun 03, 2020 24.82 25.11 24.67 25.04 1,635,819 +0.42(+1.69%)
Jun 02, 2020 24.49 24.63 24.35 24.62 1,716,960 +0.32(+1.33%)
Jun 01, 2020 24.03 24.32 23.99 24.30 1,706,686 +0.35(+1.45%)
May 29, 2020 23.76 24.03 23.70 23.95 2,852,332 +0.06(+0.27%)
May 28, 2020 23.74 23.96 23.59 23.89 5,004,966 +0.26(+1.10%)
May 27, 2020 23.55 23.66 23.26 23.63 1,718,332 +0.30(+1.29%)
May 26, 2020 23.03 23.47 23.02 23.33 1,933,659 +0.76(+3.38%)
May 22, 2020 22.45 22.64 22.29 22.57 1,472,741 +0.03(+0.15%)
May 21, 2020 22.93 22.93 22.52 22.53 1,360,724 -0.35(-1.51%)
May 20, 2020 23.11 23.17 22.87 22.88 1,836,113 -0.06(-0.25%)
May 19, 2020 22.83 23.15 22.69 22.93 2,960,353 +0.16(+0.71%)
May 18, 2020 22.93 23.01 22.69 22.77 1,583,480 +0.31(+1.36%)
May 15, 2020 22.57 22.74 22.36 22.47 1,333,708 -0.20(-0.89%)
May 14, 2020 22.18 22.76 21.79 22.67 2,552,605 +0.28(+1.24%)
May 13, 2020 23.03 23.05 22.31 22.39 1,706,343 -0.62(-2.69%)
May 12, 2020 23.63 23.66 23.00 23.01 2,080,959 -0.53(-2.23%)
May 11, 2020 23.42 23.56 23.26 23.54 1,425,283 -0.01(-0.05%)
May 08, 2020 23.64 23.64 23.42 23.55 1,514,641 +0.22(+0.94%)
May 07, 2020 23.63 23.63 23.29 23.33 2,228,969 +0.13(+0.57%)
May 06, 2020 23.25 23.45 23.19 23.19 1,809,402 -0.05(-0.22%)
May 05, 2020 23.18 23.45 23.18 23.25 1,401,907 +0.16(+0.70%)
May 04, 2020 22.78 23.11 22.65 23.09 1,512,139 +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.