Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.99 22.55 21.90 22.40 771,308 +0.39(+1.75%)
Jun 29, 2020 21.56 22.08 21.33 22.02 885,512 +0.82(+3.85%)
Jun 26, 2020 21.24 21.69 21.07 21.20 2,513,617 -0.18(-0.84%)
Jun 25, 2020 21.50 21.54 20.80 21.38 5,972,581 -0.29(-1.32%)
Jun 24, 2020 21.62 21.93 21.33 21.67 833,307 -0.20(-0.90%)
Jun 23, 2020 22.45 22.54 21.52 21.86 868,532 -0.25(-1.14%)
Jun 22, 2020 22.05 22.39 21.66 22.11 547,507 +0.00(+0.00%)
Jun 19, 2020 22.74 22.88 22.11 22.11 1,073,519 -0.43(-1.91%)
Jun 18, 2020 22.36 22.74 22.25 22.54 541,281 -0.12(-0.51%)
Jun 17, 2020 23.40 23.40 22.35 22.66 569,999 -0.78(-3.33%)
Jun 16, 2020 23.54 23.98 22.94 23.44 587,971 +0.86(+3.81%)
Jun 15, 2020 21.73 23.06 21.46 22.58 737,875 +0.12(+0.52%)
Jun 12, 2020 23.40 23.40 21.75 22.46 631,862 -0.06(-0.28%)
Jun 11, 2020 23.87 23.87 22.44 22.53 642,161 -2.05(-8.35%)
Jun 10, 2020 24.96 25.16 24.45 24.58 639,040 -0.60(-2.39%)
Jun 09, 2020 25.75 25.75 24.96 25.18 487,235 -0.86(-3.29%)
Jun 08, 2020 25.45 26.13 25.45 26.04 748,776 +0.71(+2.80%)
Jun 05, 2020 25.52 26.28 25.28 25.33 720,544 +0.41(+1.64%)
Jun 04, 2020 25.09 25.13 24.62 24.92 458,887 -0.43(-1.72%)
Jun 03, 2020 25.20 25.77 25.17 25.35 488,622 +0.53(+2.15%)
Jun 02, 2020 25.25 25.35 24.63 24.82 546,904 -0.15(-0.60%)
Jun 01, 2020 25.28 25.51 24.78 24.97 577,209 -0.20(-0.78%)
May 29, 2020 24.61 25.32 24.43 25.17 1,212,214 +0.20(+0.78%)
May 28, 2020 25.94 25.94 24.90 24.97 753,556 -0.45(-1.78%)
May 27, 2020 24.98 25.57 24.91 25.42 635,283 +0.62(+2.50%)
May 26, 2020 25.01 25.48 24.69 24.80 465,382 +0.56(+2.31%)
May 22, 2020 24.13 24.26 23.68 24.24 424,393 +0.25(+1.04%)
May 21, 2020 24.37 24.57 23.97 23.99 426,915 -0.40(-1.64%)
May 20, 2020 23.97 24.60 23.87 24.39 698,404 +0.74(+3.11%)
May 19, 2020 24.34 24.45 23.63 23.66 496,528 -0.96(-3.89%)
May 18, 2020 23.81 24.86 23.81 24.62 1,093,345 +1.69(+7.39%)
May 15, 2020 22.79 22.99 22.21 22.92 987,396 +0.03(+0.12%)
May 14, 2020 22.26 22.93 21.66 22.89 763,933 +0.13(+0.58%)
May 13, 2020 23.19 23.40 22.09 22.76 755,335 -0.64(-2.73%)
May 12, 2020 24.32 24.46 23.40 23.40 844,611 -0.91(-3.72%)
May 11, 2020 24.71 24.98 23.59 24.31 1,109,679 -0.75(-2.98%)
May 08, 2020 23.98 25.09 23.98 25.05 846,081 +1.53(+6.49%)
May 07, 2020 23.11 23.91 22.90 23.52 816,656 +0.93(+4.12%)
May 06, 2020 23.64 23.78 22.58 22.59 766,810 -1.06(-4.50%)
May 05, 2020 24.07 24.23 23.63 23.66 728,299 +0.13(+0.57%)
May 04, 2020 23.25 23.82 23.05 23.52 928,066 -0.13(-0.56%)
May 01, 2020 24.82 25.09 23.19 23.66 1,404,689 -1.71(-6.75%)
Apr 30, 2020 25.85 26.05 25.16 25.37 3,563,642 -0.92(-3.51%)
Apr 29, 2020 26.84 26.84 25.84 26.29 1,039,152 +0.18(+0.68%)
Apr 28, 2020 26.17 26.44 25.44 26.12 861,257 +0.54(+2.12%)
Apr 27, 2020 24.85 26.03 24.76 25.57 1,045,990 +0.89(+3.59%)
Apr 24, 2020 24.20 24.75 23.97 24.69 1,099,072 +0.51(+2.09%)
Apr 23, 2020 24.08 24.55 23.46 24.18 920,018 +0.03(+0.11%)
Apr 22, 2020 24.06 24.45 23.54 24.15 931,611 +0.66(+2.79%)
Apr 21, 2020 22.45 23.72 22.27 23.50 851,800 +0.51(+2.24%)
Apr 20, 2020 22.56 23.25 22.49 22.98 899,463 +0.00(+0.00%)
Apr 17, 2020 23.08 23.56 22.60 22.98 729,672 +0.42(+1.85%)
Apr 16, 2020 22.20 22.62 21.87 22.57 775,824 +0.31(+1.40%)
Apr 15, 2020 22.43 22.86 22.11 22.26 757,397 -0.97(-4.17%)
Apr 14, 2020 23.21 23.47 22.63 23.22 556,661 +0.65(+2.87%)
Apr 13, 2020 23.24 23.64 22.34 22.58 527,895 -1.00(-4.25%)
Apr 09, 2020 22.19 24.47 21.74 23.58 1,281,744 +1.84(+8.45%)
Apr 08, 2020 21.83 22.18 21.21 21.74 1,798,984 +0.19(+0.86%)
Apr 07, 2020 22.32 22.54 21.26 21.55 1,197,155 -0.23(-1.06%)
Apr 06, 2020 21.07 22.13 20.70 21.79 1,169,802 +1.68(+8.34%)
Apr 03, 2020 20.43 21.21 19.78 20.11 978,606 -0.53(-2.58%)
Apr 02, 2020 19.90 21.22 19.81 20.64 897,935 +0.73(+3.65%)
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.