Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.82 23.31 22.76 23.17 5,073,946 +0.20(+0.86%)
Jun 29, 2020 22.95 23.17 22.73 22.98 4,991,947 +0.24(+1.06%)
Jun 26, 2020 23.09 23.14 22.46 22.74 11,635,230 -0.36(-1.55%)
Jun 25, 2020 22.95 23.16 22.58 23.09 7,188,289 +0.00(+0.00%)
Jun 24, 2020 23.84 23.93 22.88 23.09 6,797,626 -0.96(-3.98%)
Jun 23, 2020 24.10 24.35 23.95 24.05 8,598,239 +0.30(+1.28%)
Jun 22, 2020 23.80 23.92 23.51 23.75 8,446,423 -0.14(-0.60%)
Jun 19, 2020 25.05 25.05 23.83 23.89 13,411,835 -0.58(-2.38%)
Jun 18, 2020 24.16 24.63 24.05 24.47 7,477,376 +0.09(+0.37%)
Jun 17, 2020 24.87 24.92 24.37 24.38 7,772,307 -0.37(-1.48%)
Jun 16, 2020 25.03 25.45 24.35 24.75 8,271,842 +0.48(+1.99%)
Jun 15, 2020 23.51 24.59 23.32 24.27 8,346,097 +0.17(+0.71%)
Jun 12, 2020 24.20 24.47 23.74 24.10 10,675,061 +0.70(+2.98%)
Jun 11, 2020 23.80 24.22 23.24 23.40 15,553,548 -1.52(-6.10%)
Jun 10, 2020 24.78 25.15 24.53 24.92 12,808,286 +0.20(+0.80%)
Jun 09, 2020 23.78 24.91 23.71 24.72 10,831,418 +0.32(+1.32%)
Jun 08, 2020 24.03 24.42 23.79 24.40 8,421,661 +0.53(+2.21%)
Jun 05, 2020 23.14 23.89 23.14 23.87 9,171,942 +1.73(+7.80%)
Jun 04, 2020 22.18 22.66 22.05 22.14 6,623,854 -0.36(-1.59%)
Jun 03, 2020 21.77 22.59 21.76 22.50 6,267,319 +1.14(+5.32%)
Jun 02, 2020 20.53 21.37 20.48 21.37 6,396,278 +1.02(+5.01%)
Jun 01, 2020 20.36 20.50 20.15 20.35 4,076,826 -0.04(-0.22%)
May 29, 2020 20.50 20.55 19.85 20.39 8,710,579 -0.23(-1.13%)
May 28, 2020 20.77 20.98 20.41 20.62 5,938,327 -0.05(-0.26%)
May 27, 2020 20.31 20.70 20.12 20.68 7,192,956 +0.75(+3.78%)
May 26, 2020 19.50 20.22 19.47 19.92 5,727,085 +0.97(+5.15%)
May 22, 2020 18.90 18.99 18.60 18.95 4,369,164 +0.05(+0.28%)
May 21, 2020 19.10 19.23 18.87 18.90 4,642,357 -0.23(-1.20%)
May 20, 2020 18.79 19.24 18.58 19.13 5,800,584 +0.66(+3.55%)
May 19, 2020 18.57 18.83 18.09 18.47 4,497,046 -0.12(-0.62%)
May 18, 2020 18.05 18.72 18.04 18.59 4,376,084 +1.17(+6.72%)
May 15, 2020 17.42 17.60 17.24 17.42 3,664,890 -0.26(-1.45%)
May 14, 2020 17.15 17.69 16.68 17.67 4,803,289 +0.27(+1.58%)
May 13, 2020 17.99 18.09 17.19 17.40 5,052,424 -0.69(-3.82%)
May 12, 2020 18.97 19.03 18.08 18.09 4,736,894 -0.79(-4.18%)
May 11, 2020 18.83 19.00 18.59 18.88 3,684,595 -0.28(-1.48%)
May 08, 2020 18.92 19.26 18.86 19.16 3,014,773 +0.59(+3.20%)
May 07, 2020 18.73 18.86 18.52 18.57 4,574,995 +0.21(+1.16%)
May 06, 2020 18.51 18.58 18.18 18.36 4,664,808 +0.04(+0.19%)
May 05, 2020 18.34 18.69 18.28 18.32 7,090,392 +0.25(+1.37%)
May 04, 2020 18.08 18.18 17.73 18.07 4,663,654 -0.24(-1.31%)
May 01, 2020 19.06 19.07 18.21 18.31 4,882,195 -1.20(-6.13%)
Apr 30, 2020 19.61 19.80 19.29 19.51 7,151,389 -0.42(-2.09%)
Apr 29, 2020 19.83 20.15 19.12 19.92 9,113,185 +0.30(+1.54%)
Apr 28, 2020 20.07 20.47 19.43 19.62 8,485,071 +0.45(+2.36%)
Apr 27, 2020 18.63 19.31 18.55 19.17 6,793,306 +0.75(+4.09%)
Apr 24, 2020 17.89 18.46 17.81 18.42 5,180,513 +0.66(+3.74%)
Apr 23, 2020 17.90 18.29 17.74 17.75 4,330,190 +0.04(+0.25%)
Apr 22, 2020 17.64 17.81 17.33 17.71 5,787,986 +0.48(+2.78%)
Apr 21, 2020 17.73 17.89 17.21 17.23 5,447,961 -0.89(-4.89%)
Apr 20, 2020 18.00 18.53 17.79 18.12 5,356,827 -0.25(-1.35%)
Apr 17, 2020 18.04 18.59 18.02 18.36 5,581,053 +0.78(+4.44%)
Apr 16, 2020 17.75 17.77 17.28 17.58 4,714,868 -0.13(-0.75%)
Apr 15, 2020 17.83 17.93 17.43 17.72 4,892,507 -0.63(-3.43%)
Apr 14, 2020 18.57 18.70 18.03 18.35 5,587,046 +0.26(+1.42%)
Apr 13, 2020 18.61 18.68 17.85 18.09 5,814,734 -0.68(-3.64%)
Apr 09, 2020 18.29 19.17 18.28 18.77 6,829,725 +0.54(+2.97%)
Apr 08, 2020 17.63 18.37 17.43 18.23 5,661,764 +0.79(+4.52%)
Apr 07, 2020 18.12 18.17 17.10 17.44 8,957,711 -0.03(-0.15%)
Apr 06, 2020 16.75 17.58 16.26 17.47 12,182,478 +1.60(+10.05%)
Apr 03, 2020 16.49 16.70 15.79 15.87 8,104,910 -0.70(-4.22%)
Apr 02, 2020 16.93 17.23 16.39 16.57 8,635,856 -0.36(-2.14%)
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.