Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.96 23.19 22.71 23.12 4,773,651 +0.10(+0.43%)
Jun 29, 2020 22.66 23.06 22.61 23.02 4,088,463 +0.50(+2.23%)
Jun 26, 2020 22.95 22.95 22.44 22.52 5,350,651 -0.52(-2.24%)
Jun 25, 2020 22.76 23.24 22.71 23.03 4,587,172 +0.16(+0.70%)
Jun 24, 2020 23.35 23.38 22.65 22.87 4,120,974 -0.63(-2.68%)
Jun 23, 2020 23.86 23.86 23.46 23.51 4,034,433 -0.08(-0.32%)
Jun 22, 2020 23.63 23.76 23.25 23.58 3,287,728 -0.05(-0.23%)
Jun 19, 2020 24.45 24.55 23.63 23.63 4,690,340 -0.53(-2.20%)
Jun 18, 2020 23.85 24.29 23.75 24.17 3,123,349 +0.20(+0.82%)
Jun 17, 2020 24.40 24.46 23.92 23.97 3,263,019 -0.43(-1.74%)
Jun 16, 2020 24.33 24.50 23.93 24.39 4,501,962 +0.74(+3.15%)
Jun 15, 2020 22.97 23.91 22.90 23.65 4,093,643 +0.08(+0.35%)
Jun 12, 2020 23.76 23.88 23.16 23.57 9,644,910 +0.43(+1.87%)
Jun 11, 2020 23.81 23.84 23.04 23.13 7,624,999 -1.39(-5.67%)
Jun 10, 2020 25.25 25.25 24.52 24.52 4,281,245 -0.57(-2.27%)
Jun 09, 2020 25.55 25.59 25.09 25.09 4,673,901 -0.67(-2.60%)
Jun 08, 2020 25.69 25.83 25.48 25.76 5,961,597 +0.43(+1.68%)
Jun 05, 2020 25.53 25.75 25.31 25.34 3,949,497 +0.47(+1.90%)
Jun 04, 2020 25.15 25.23 24.77 24.87 3,907,569 -0.43(-1.68%)
Jun 03, 2020 25.47 25.73 25.28 25.29 3,628,651 -0.03(-0.12%)
Jun 02, 2020 25.25 25.50 25.13 25.32 3,762,499 +0.25(+1.00%)
Jun 01, 2020 24.75 25.27 24.64 25.07 3,899,842 +0.41(+1.66%)
May 29, 2020 24.49 24.80 24.07 24.66 4,564,015 +0.08(+0.34%)
May 28, 2020 24.55 24.98 24.47 24.58 4,181,957 +0.14(+0.56%)
May 27, 2020 24.36 24.48 23.72 24.44 3,748,435 +0.34(+1.42%)
May 26, 2020 24.49 24.54 23.95 24.10 4,091,535 +0.18(+0.76%)
May 22, 2020 23.71 23.96 23.40 23.92 3,969,367 -0.04(-0.16%)
May 21, 2020 24.32 24.39 23.64 23.95 3,663,975 -0.39(-1.59%)
May 20, 2020 24.85 24.85 24.16 24.34 3,368,449 -0.04(-0.16%)
May 19, 2020 24.45 24.77 24.34 24.38 4,862,737 +0.06(+0.25%)
May 18, 2020 24.60 24.76 24.32 24.32 3,773,085 +0.62(+2.63%)
May 15, 2020 23.42 23.72 23.00 23.70 5,073,131 +0.67(+2.90%)
May 14, 2020 22.97 23.30 22.21 23.03 6,852,868 -0.28(-1.19%)
May 13, 2020 24.04 24.22 23.08 23.30 5,669,613 -0.74(-3.07%)
May 12, 2020 24.62 24.89 24.04 24.04 10,891,395 -0.53(-2.16%)
May 11, 2020 23.74 24.65 23.67 24.57 8,748,074 +0.67(+2.81%)
May 08, 2020 24.15 24.28 23.77 23.90 7,702,335 +0.13(+0.53%)
May 07, 2020 23.50 24.27 23.45 23.77 11,329,524 +0.96(+4.22%)
May 06, 2020 22.83 23.04 22.70 22.81 6,317,679 -0.02(-0.10%)
May 05, 2020 22.99 23.22 22.69 22.83 4,335,465 +0.37(+1.66%)
May 04, 2020 22.10 22.59 21.99 22.46 5,018,736 +0.19(+0.84%)
May 01, 2020 22.38 22.69 22.19 22.27 4,500,379 -0.61(-2.67%)
Apr 30, 2020 23.75 23.80 22.83 22.89 5,435,117 -0.96(-4.03%)
Apr 29, 2020 23.14 24.01 23.14 23.85 5,314,521 +1.18(+5.20%)
Apr 28, 2020 22.52 22.92 22.25 22.67 5,591,285 +0.54(+2.46%)
Apr 27, 2020 21.78 22.18 21.57 22.13 3,829,256 +0.34(+1.54%)
Apr 24, 2020 21.64 21.89 21.51 21.79 3,866,717 +0.25(+1.18%)
Apr 23, 2020 21.63 21.72 21.32 21.54 6,794,276 +0.16(+0.77%)
Apr 22, 2020 21.54 21.54 21.12 21.37 6,116,738 +0.39(+1.85%)
Apr 21, 2020 21.16 21.40 20.98 20.98 8,433,954 -0.89(-4.06%)
Apr 20, 2020 21.28 22.47 21.12 21.87 11,076,922 -0.06(-0.27%)
Apr 17, 2020 21.63 21.97 21.48 21.93 7,815,340 +0.67(+3.16%)
Apr 16, 2020 21.19 21.61 21.13 21.26 7,594,140 +0.09(+0.42%)
Apr 15, 2020 21.41 21.44 20.98 21.17 5,769,723 -0.84(-3.83%)
Apr 14, 2020 21.46 22.05 21.43 22.01 8,672,272 +0.60(+2.82%)
Apr 13, 2020 21.75 21.87 21.13 21.41 8,334,061 +0.00(+0.00%)
Apr 09, 2020 21.51 21.84 21.16 21.41 13,233,303 +0.25(+1.20%)
Apr 08, 2020 21.13 21.40 20.95 21.16 7,971,772 +0.15(+0.71%)
Apr 07, 2020 22.33 22.33 20.95 21.01 9,563,987 -0.37(-1.71%)
Apr 06, 2020 21.90 21.90 21.16 21.37 8,124,766 +0.52(+2.50%)
Apr 03, 2020 20.92 21.08 20.43 20.85 9,488,840 +0.34(+1.67%)
Apr 02, 2020 20.90 21.83 20.45 20.51 13,751,278 +0.21(+1.03%)
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.