Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.89 25.05 24.71 24.94 3,481,797 +0.11(+0.43%)
Jun 29, 2020 24.48 24.87 24.48 24.84 1,317,472 +0.44(+1.81%)
Jun 26, 2020 24.76 24.90 24.38 24.40 1,237,457 -0.53(-2.13%)
Jun 25, 2020 24.74 24.95 24.46 24.93 1,321,852 +0.16(+0.63%)
Jun 24, 2020 24.99 25.06 24.56 24.77 1,435,239 -0.40(-1.59%)
Jun 23, 2020 25.49 25.53 25.13 25.17 1,684,762 -0.15(-0.59%)
Jun 22, 2020 25.43 25.47 25.26 25.32 1,344,023 -0.11(-0.45%)
Jun 19, 2020 25.61 25.61 25.36 25.43 1,918,812 +0.11(+0.42%)
Jun 18, 2020 25.20 25.39 24.97 25.33 1,418,874 +0.05(+0.21%)
Jun 17, 2020 25.67 25.67 25.18 25.27 1,531,641 -0.31(-1.21%)
Jun 16, 2020 25.38 25.78 25.21 25.58 1,984,982 +0.64(+2.59%)
Jun 15, 2020 24.80 25.25 24.61 24.94 2,507,538 -0.27(-1.07%)
Jun 12, 2020 25.37 25.45 24.87 25.21 5,956,206 +0.76(+3.11%)
Jun 11, 2020 25.17 25.22 24.43 24.45 2,301,402 -1.11(-4.36%)
Jun 10, 2020 25.53 25.76 25.38 25.56 2,160,525 +0.05(+0.20%)
Jun 09, 2020 25.54 25.61 25.24 25.51 1,645,881 -0.31(-1.18%)
Jun 08, 2020 25.76 25.84 25.51 25.81 2,171,785 +0.27(+1.04%)
Jun 05, 2020 25.57 25.82 25.45 25.55 2,130,928 +0.40(+1.61%)
Jun 04, 2020 24.80 25.15 24.80 25.14 2,371,980 +0.14(+0.55%)
Jun 03, 2020 24.79 25.08 24.64 25.01 1,637,874 +0.42(+1.69%)
Jun 02, 2020 24.46 24.60 24.32 24.59 1,719,117 +0.32(+1.33%)
Jun 01, 2020 24.00 24.29 23.96 24.27 1,708,830 +0.35(+1.45%)
May 29, 2020 23.73 24.00 23.67 23.92 2,855,915 +0.06(+0.27%)
May 28, 2020 23.71 23.93 23.56 23.86 5,011,252 +0.26(+1.10%)
May 27, 2020 23.52 23.63 23.23 23.60 1,720,490 +0.30(+1.29%)
May 26, 2020 23.00 23.44 22.99 23.30 1,936,088 +0.76(+3.38%)
May 22, 2020 22.42 22.61 22.26 22.54 1,474,591 +0.03(+0.15%)
May 21, 2020 22.91 22.91 22.49 22.50 1,362,433 -0.35(-1.51%)
May 20, 2020 23.08 23.14 22.84 22.85 1,838,419 -0.06(-0.25%)
May 19, 2020 22.80 23.12 22.66 22.91 2,964,072 +0.16(+0.71%)
May 18, 2020 22.91 22.98 22.66 22.74 1,585,469 +0.31(+1.36%)
May 15, 2020 22.54 22.72 22.33 22.44 1,335,383 -0.20(-0.89%)
May 14, 2020 22.16 22.73 21.76 22.64 2,555,811 +0.28(+1.24%)
May 13, 2020 23.00 23.02 22.28 22.36 1,708,486 -0.62(-2.69%)
May 12, 2020 23.60 23.63 22.98 22.98 2,083,573 -0.52(-2.23%)
May 11, 2020 23.39 23.54 23.23 23.51 1,427,073 -0.01(-0.05%)
May 08, 2020 23.61 23.61 23.39 23.52 1,516,543 +0.22(+0.94%)
May 07, 2020 23.60 23.60 23.26 23.30 2,231,769 +0.13(+0.57%)
May 06, 2020 23.22 23.43 23.16 23.17 1,811,675 -0.05(-0.22%)
May 05, 2020 23.15 23.42 23.15 23.22 1,403,668 +0.16(+0.70%)
May 04, 2020 22.75 23.08 22.62 23.06 1,514,038 +0.18(+0.81%)
May 01, 2020 23.01 23.11 22.82 22.87 1,599,582 -0.46(-1.95%)
Apr 30, 2020 23.88 23.88 23.22 23.33 2,353,481 -0.47(-1.96%)
Apr 29, 2020 23.92 24.04 23.66 23.79 3,520,262 +0.17(+0.73%)
Apr 28, 2020 23.68 23.77 23.44 23.62 1,992,005 +0.19(+0.81%)
Apr 27, 2020 23.35 23.45 23.10 23.43 2,045,018 +0.30(+1.30%)
Apr 24, 2020 23.10 23.23 22.85 23.13 2,435,519 +0.00(+0.00%)
Apr 23, 2020 23.23 23.56 23.09 23.13 2,270,497 -0.13(-0.55%)
Apr 22, 2020 23.62 23.62 23.12 23.26 1,658,717 +0.12(+0.52%)
Apr 21, 2020 23.29 23.42 22.99 23.14 2,210,990 -0.51(-2.15%)
Apr 20, 2020 23.54 23.96 23.52 23.64 2,353,059 -0.39(-1.61%)
Apr 17, 2020 24.11 24.11 23.63 24.03 2,302,380 +0.44(+1.88%)
Apr 16, 2020 23.94 24.12 23.47 23.59 1,907,192 -0.17(-0.70%)
Apr 15, 2020 23.67 24.20 23.59 23.75 3,618,500 -0.55(-2.25%)
Apr 14, 2020 24.23 24.64 24.07 24.30 2,865,349 +0.20(+0.81%)
Apr 13, 2020 23.96 24.15 23.40 24.11 2,725,301 +0.43(+1.80%)
Apr 09, 2020 23.63 24.08 23.46 23.68 2,360,455 +0.10(+0.44%)
Apr 08, 2020 23.65 23.80 23.33 23.58 2,418,582 -0.17(-0.70%)
Apr 07, 2020 24.13 24.27 23.70 23.74 3,106,661 +0.29(+1.23%)
Apr 06, 2020 23.77 23.89 23.24 23.45 3,543,109 +0.13(+0.57%)
Apr 03, 2020 23.32 23.58 23.04 23.32 2,690,010 +0.01(+0.05%)
Apr 02, 2020 22.35 23.36 22.32 23.31 3,886,868 +0.88(+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.