Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.33 25.24 24.13 25.15 16,462,704 +0.76(+3.10%)
Jun 29, 2020 24.27 24.45 24.05 24.39 11,027,672 +0.24(+1.01%)
Jun 26, 2020 23.93 24.23 23.50 24.15 12,979,881 +0.13(+0.54%)
Jun 25, 2020 24.02 24.12 23.64 24.02 10,777,927 +0.02(+0.08%)
Jun 24, 2020 23.97 24.50 23.66 24.00 21,156,090 +0.03(+0.12%)
Jun 23, 2020 24.22 24.44 23.80 23.97 17,359,672 +0.21(+0.90%)
Jun 22, 2020 23.44 24.14 23.35 23.76 18,650,582 +0.90(+3.92%)
Jun 19, 2020 22.64 23.19 22.50 22.86 20,567,074 +0.51(+2.30%)
Jun 18, 2020 22.59 22.80 22.25 22.35 13,456,500 -0.29(-1.28%)
Jun 17, 2020 22.85 23.14 22.50 22.64 9,888,422 -0.12(-0.53%)
Jun 16, 2020 22.80 23.25 22.52 22.76 17,455,558 -0.34(-1.46%)
Jun 15, 2020 21.94 23.17 21.54 23.09 16,973,488 +0.63(+2.78%)
Jun 12, 2020 23.01 23.25 22.32 22.47 16,438,276 -0.22(-0.99%)
Jun 11, 2020 23.72 24.18 22.07 22.69 33,175,074 -0.72(-3.07%)
Jun 10, 2020 23.12 23.52 22.08 23.41 23,456,384 +0.70(+3.08%)
Jun 09, 2020 22.50 22.88 22.21 22.71 23,039,330 +0.72(+3.27%)
Jun 08, 2020 21.69 22.01 21.37 21.99 16,646,770 +0.25(+1.16%)
Jun 05, 2020 21.00 21.75 20.66 21.74 30,176,726 -0.13(-0.60%)
Jun 04, 2020 22.24 22.42 21.64 21.87 23,516,348 +0.27(+1.25%)
Jun 03, 2020 21.79 22.10 21.22 21.60 25,105,848 -0.76(-3.38%)
Jun 02, 2020 23.17 23.18 22.09 22.36 17,200,962 -0.77(-3.35%)
Jun 01, 2020 22.50 23.14 22.50 23.13 17,554,482 +0.73(+3.25%)
May 29, 2020 23.01 23.07 22.37 22.40 21,788,862 +0.05(+0.21%)
May 28, 2020 22.92 23.13 22.23 22.36 20,467,014 +0.12(+0.53%)
May 27, 2020 21.80 22.31 21.44 22.24 39,807,428 -0.75(-3.28%)
May 26, 2020 24.08 24.08 22.85 22.99 32,510,944 -1.48(-6.04%)
May 22, 2020 24.73 25.06 24.39 24.47 12,123,351 +0.06(+0.23%)
May 21, 2020 25.06 25.07 23.81 24.41 23,674,218 -0.92(-3.63%)
May 20, 2020 26.30 26.37 25.31 25.33 17,517,010 -0.79(-3.02%)
May 19, 2020 25.59 26.26 25.48 26.12 19,154,760 +0.84(+3.31%)
May 18, 2020 26.11 26.25 25.03 25.29 18,597,146 -0.78(-3.00%)
May 15, 2020 25.72 26.12 25.33 26.07 20,695,348 +0.84(+3.32%)
May 14, 2020 24.27 25.43 24.27 25.23 18,706,470 +0.95(+3.91%)
May 13, 2020 24.71 24.77 23.76 24.28 13,888,983 +0.07(+0.31%)
May 12, 2020 24.48 24.81 24.11 24.21 14,097,070 +0.02(+0.08%)
May 11, 2020 25.31 25.44 24.09 24.19 20,576,088 -1.27(-5.00%)
May 08, 2020 25.51 25.93 25.33 25.46 13,704,181 +0.12(+0.48%)
May 07, 2020 25.10 25.71 24.77 25.34 17,538,342 +0.65(+2.64%)
May 06, 2020 25.97 26.12 24.55 24.69 18,328,752 -1.52(-5.78%)
May 05, 2020 25.36 26.30 25.03 26.21 18,099,398 +0.75(+2.96%)
May 04, 2020 25.38 25.74 25.05 25.46 17,718,986 +0.42(+1.67%)
May 01, 2020 23.50 25.19 23.39 25.04 21,079,772 +1.12(+4.70%)
Apr 30, 2020 24.27 24.69 23.55 23.91 19,124,874 -0.77(-3.13%)
Apr 29, 2020 24.80 25.13 24.10 24.68 22,371,800 -0.38(-1.52%)
Apr 28, 2020 24.61 25.24 24.18 25.06 18,424,248 +0.03(+0.11%)
Apr 27, 2020 25.15 25.43 24.43 25.04 16,370,110 -0.16(-0.63%)
Apr 24, 2020 25.33 25.72 24.92 25.19 29,723,190 +0.33(+1.35%)
Apr 23, 2020 25.05 26.50 24.70 24.86 33,187,782 +0.24(+0.98%)
Apr 22, 2020 23.85 24.71 23.77 24.62 22,615,630 +1.54(+6.69%)
Apr 21, 2020 22.41 23.36 22.36 23.08 18,634,638 -0.09(-0.40%)
Apr 20, 2020 22.60 23.68 22.60 23.17 19,403,158 +0.35(+1.55%)
Apr 17, 2020 21.79 22.92 21.52 22.81 30,669,300 -0.43(-1.84%)
Apr 16, 2020 22.78 23.34 22.65 23.24 20,749,830 +0.49(+2.17%)
Apr 15, 2020 22.07 22.95 21.80 22.75 21,869,554 +0.04(+0.16%)
Apr 14, 2020 22.59 23.29 22.16 22.71 35,704,224 +0.06(+0.25%)
Apr 13, 2020 20.92 23.02 20.69 22.66 35,474,428 +1.73(+8.26%)
Apr 09, 2020 19.44 20.98 19.25 20.93 34,180,212 +1.95(+10.29%)
Apr 08, 2020 18.76 19.12 18.58 18.98 12,476,018 +0.09(+0.49%)
Apr 07, 2020 19.05 19.18 18.46 18.88 17,747,144 -0.22(-1.17%)
Apr 06, 2020 19.06 19.64 18.81 19.11 18,760,786 +0.56(+3.01%)
Apr 03, 2020 18.35 18.94 18.35 18.55 15,302,220 +0.09(+0.50%)
Apr 02, 2020 17.76 19.18 17.64 18.45 26,795,648 +0.91(+5.19%)
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.