Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.40 25.18 24.03 25.07 664,253 +0.59(+2.42%)
Jun 29, 2020 23.40 24.48 23.35 24.48 886,474 +1.39(+6.02%)
Jun 26, 2020 24.72 24.72 22.98 23.09 4,358,724 -1.96(-7.83%)
Jun 25, 2020 24.83 25.17 24.45 25.05 695,906 +0.26(+1.03%)
Jun 24, 2020 24.89 25.14 24.32 24.79 590,936 -0.52(-2.06%)
Jun 23, 2020 25.83 25.83 25.28 25.32 404,472 -0.04(-0.16%)
Jun 22, 2020 25.11 25.47 24.94 25.35 650,788 +0.03(+0.12%)
Jun 19, 2020 26.24 26.45 25.22 25.32 1,286,681 -0.54(-2.09%)
Jun 18, 2020 25.18 26.10 24.82 25.87 486,242 +0.61(+2.42%)
Jun 17, 2020 26.70 26.87 25.22 25.26 765,181 -1.34(-5.04%)
Jun 16, 2020 26.61 27.01 25.83 26.60 882,054 +0.53(+2.04%)
Jun 15, 2020 24.38 26.12 24.37 26.06 748,772 +0.75(+2.96%)
Jun 12, 2020 24.53 25.39 24.29 25.32 880,451 +1.74(+7.40%)
Jun 11, 2020 24.85 25.05 23.45 23.57 1,077,813 -2.44(-9.39%)
Jun 10, 2020 26.28 26.80 25.87 26.01 843,450 -0.32(-1.20%)
Jun 09, 2020 25.90 26.77 25.58 26.33 671,750 -0.02(-0.07%)
Jun 08, 2020 25.90 26.50 25.58 26.35 607,927 +0.67(+2.61%)
Jun 05, 2020 25.94 26.25 25.48 25.68 653,235 +0.39(+1.56%)
Jun 04, 2020 24.97 25.53 24.64 25.29 585,995 +0.04(+0.16%)
Jun 03, 2020 24.28 26.12 24.15 25.25 1,082,010 +1.39(+5.82%)
Jun 02, 2020 23.87 23.96 23.37 23.86 573,727 +0.05(+0.21%)
Jun 01, 2020 22.43 24.14 22.29 23.81 763,442 +1.14(+5.04%)
May 29, 2020 22.71 22.74 22.13 22.66 687,129 -0.11(-0.48%)
May 28, 2020 23.65 23.67 22.61 22.77 557,257 -0.78(-3.31%)
May 27, 2020 23.01 23.64 22.36 23.55 725,843 +1.05(+4.69%)
May 26, 2020 22.42 23.09 22.03 22.50 802,678 +0.83(+3.82%)
May 22, 2020 22.03 22.03 21.24 21.67 373,146 -0.26(-1.17%)
May 21, 2020 22.27 22.34 21.46 21.93 555,624 -0.23(-1.02%)
May 20, 2020 21.91 22.42 21.81 22.15 546,711 +0.58(+2.70%)
May 19, 2020 21.88 22.19 21.56 21.57 468,013 -0.43(-1.97%)
May 18, 2020 21.35 22.13 21.27 22.00 653,519 +1.47(+7.15%)
May 15, 2020 20.11 20.57 20.03 20.54 516,539 +0.28(+1.36%)
May 14, 2020 19.87 20.50 18.90 20.26 1,230,063 +0.01(+0.05%)
May 13, 2020 20.46 20.64 19.47 20.25 1,217,581 -0.33(-1.58%)
May 12, 2020 21.42 21.66 20.49 20.58 842,101 -0.84(-3.91%)
May 11, 2020 21.40 21.71 20.64 21.41 726,260 -0.50(-2.29%)
May 08, 2020 21.11 22.08 20.98 21.92 556,726 +1.16(+5.60%)
May 07, 2020 20.50 20.97 20.37 20.75 541,123 +0.48(+2.38%)
May 06, 2020 21.54 21.64 20.21 20.27 538,303 -1.16(-5.43%)
May 05, 2020 20.99 21.93 20.91 21.43 657,132 +0.74(+3.60%)
May 04, 2020 21.40 21.82 20.18 20.69 960,505 -1.09(-5.00%)
May 01, 2020 21.42 22.05 21.24 21.78 950,879 -0.39(-1.78%)
Apr 30, 2020 22.98 23.00 21.41 22.17 965,073 -0.85(-3.68%)
Apr 29, 2020 22.14 23.35 21.31 23.02 1,312,452 +1.43(+6.62%)
Apr 28, 2020 24.64 25.33 21.03 21.59 1,642,520 -2.35(-9.80%)
Apr 27, 2020 23.54 24.67 23.34 23.94 842,367 +0.79(+3.41%)
Apr 24, 2020 23.42 23.72 22.81 23.15 315,911 -0.25(-1.05%)
Apr 23, 2020 22.60 23.54 22.60 23.39 631,227 +0.79(+3.49%)
Apr 22, 2020 22.66 23.01 22.35 22.61 431,805 +0.53(+2.41%)
Apr 21, 2020 21.89 22.30 21.41 22.07 580,058 -0.24(-1.06%)
Apr 20, 2020 22.86 23.17 22.17 22.31 530,431 -1.31(-5.55%)
Apr 17, 2020 23.18 23.93 22.84 23.62 642,173 +1.14(+5.09%)
Apr 16, 2020 22.46 22.89 21.81 22.48 736,277 +0.17(+0.75%)
Apr 15, 2020 22.34 22.85 21.80 22.31 648,514 -0.82(-3.54%)
Apr 14, 2020 23.79 23.79 22.77 23.13 723,077 -0.14(-0.59%)
Apr 13, 2020 23.14 23.50 22.51 23.27 456,910 -0.04(-0.17%)
Apr 09, 2020 23.15 23.77 22.61 23.30 740,915 +0.56(+2.47%)
Apr 08, 2020 22.34 23.10 21.72 22.74 696,467 +0.63(+2.85%)
Apr 07, 2020 22.11 22.66 21.61 22.11 756,125 +0.60(+2.79%)
Apr 06, 2020 20.95 21.90 20.71 21.51 694,831 +1.58(+7.91%)
Apr 03, 2020 21.67 22.64 19.59 19.93 821,694 -1.85(-8.50%)
Apr 02, 2020 20.65 22.00 20.50 21.79 812,722 +0.96(+4.59%)
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.