Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 23.20 23.80 23.16 23.56 50,639,040 -0.09(-0.39%)
Jun 29, 2020 23.55 23.83 23.24 23.65 47,499,348 +0.33(+1.42%)
Jun 26, 2020 24.02 24.29 23.23 23.32 88,219,040 -1.87(-7.42%)
Jun 25, 2020 23.89 25.22 23.82 25.18 48,946,996 +1.15(+4.79%)
Jun 24, 2020 24.71 24.87 23.91 24.03 62,292,128 -1.02(-4.08%)
Jun 23, 2020 25.56 26.03 25.02 25.05 51,363,112 -0.11(-0.44%)
Jun 22, 2020 25.09 25.42 24.74 25.17 35,615,208 -0.23(-0.91%)
Jun 19, 2020 25.76 25.81 24.85 25.40 78,132,328 +0.05(+0.18%)
Jun 18, 2020 24.94 25.69 24.78 25.35 36,535,216 +0.09(+0.36%)
Jun 17, 2020 26.22 26.27 25.17 25.26 41,970,812 -0.98(-3.75%)
Jun 16, 2020 27.08 27.28 25.55 26.24 57,533,708 +0.29(+1.10%)
Jun 15, 2020 24.71 26.12 24.44 25.96 52,456,800 +0.22(+0.86%)
Jun 12, 2020 25.76 25.98 25.17 25.74 55,754,836 +1.09(+4.40%)
Jun 11, 2020 25.03 26.15 24.57 24.65 82,122,256 -2.69(-9.83%)
Jun 10, 2020 29.72 29.75 27.28 27.34 89,070,840 -2.69(-8.95%)
Jun 09, 2020 29.85 30.44 28.99 30.02 55,916,892 -0.63(-2.07%)
Jun 08, 2020 30.27 30.76 29.68 30.66 74,911,440 +1.52(+5.21%)
Jun 05, 2020 31.18 31.18 28.95 29.14 116,996,672 +1.33(+4.80%)
Jun 04, 2020 27.13 27.83 26.35 27.81 67,128,056 +1.28(+4.82%)
Jun 03, 2020 26.12 26.86 26.08 26.53 55,155,268 +1.32(+5.22%)
Jun 02, 2020 25.38 25.75 24.99 25.21 42,411,580 +0.29(+1.14%)
Jun 01, 2020 24.48 25.39 24.26 24.93 37,213,292 +0.57(+2.34%)
May 29, 2020 24.38 24.91 24.01 24.36 55,843,520 -0.69(-2.76%)
May 28, 2020 26.06 26.10 24.95 25.05 56,029,964 -0.67(-2.61%)
May 27, 2020 25.58 26.00 24.69 25.72 67,310,264 +1.55(+6.44%)
May 26, 2020 23.05 24.39 23.04 24.16 62,686,800 +1.92(+8.65%)
May 22, 2020 22.49 22.53 22.01 22.24 33,055,650 -0.27(-1.19%)
May 21, 2020 22.49 22.86 22.38 22.51 30,822,700 -0.06(-0.24%)
May 20, 2020 22.53 22.76 22.41 22.56 49,206,216 +0.52(+2.38%)
May 19, 2020 23.00 23.14 22.01 22.04 52,393,576 -1.34(-5.75%)
May 18, 2020 22.59 23.55 22.40 23.38 60,550,304 +1.89(+8.78%)
May 15, 2020 21.80 21.93 21.24 21.49 56,097,616 -0.64(-2.91%)
May 14, 2020 20.36 22.63 20.26 22.14 95,554,704 +1.41(+6.79%)
May 13, 2020 22.04 22.04 20.24 20.73 97,964,824 -1.39(-6.28%)
May 12, 2020 22.97 23.24 22.08 22.12 58,140,432 -0.68(-2.99%)
May 11, 2020 23.10 23.21 22.64 22.80 55,863,728 -0.60(-2.56%)
May 08, 2020 23.59 23.72 23.21 23.40 58,436,656 +0.18(+0.79%)
May 07, 2020 23.55 24.02 23.13 23.21 56,902,868 +0.12(+0.52%)
May 06, 2020 23.86 24.03 22.91 23.09 63,994,768 -0.64(-2.70%)
May 05, 2020 24.82 25.07 23.67 23.74 62,890,184 -0.93(-3.77%)
May 04, 2020 24.31 24.75 23.99 24.66 38,062,804 -0.22(-0.87%)
May 01, 2020 25.70 25.73 24.60 24.88 39,030,372 -1.32(-5.03%)
Apr 30, 2020 26.44 26.70 25.79 26.20 32,679,378 -0.86(-3.17%)
Apr 29, 2020 27.14 27.47 26.74 27.05 42,657,992 +1.02(+3.91%)
Apr 28, 2020 26.69 26.98 25.78 26.03 39,006,880 +0.41(+1.62%)
Apr 27, 2020 24.68 25.77 24.49 25.62 43,893,544 +1.34(+5.54%)
Apr 24, 2020 24.17 24.61 23.78 24.28 39,002,872 +0.35(+1.47%)
Apr 23, 2020 24.30 24.54 23.83 23.92 42,469,884 -0.24(-1.01%)
Apr 22, 2020 24.80 24.87 24.08 24.17 31,110,960 -0.04(-0.15%)
Apr 21, 2020 24.26 24.57 23.90 24.20 46,444,516 -0.76(-3.03%)
Apr 20, 2020 24.65 26.05 24.28 24.96 50,367,732 -0.63(-2.47%)
Apr 17, 2020 25.39 25.95 25.07 25.59 52,101,376 -0.35(-1.36%)
Apr 16, 2020 25.50 25.50 24.04 25.94 58,558,340 +0.30(+1.16%)
Apr 15, 2020 26.25 26.25 25.45 25.65 46,409,008 -1.57(-5.77%)
Apr 14, 2020 28.76 29.31 26.66 27.22 71,226,784 -1.13(-3.98%)
Apr 13, 2020 29.96 29.98 28.33 28.34 39,966,860 -1.60(-5.33%)
Apr 09, 2020 28.06 30.58 28.05 29.94 69,328,744 +2.63(+9.64%)
Apr 08, 2020 26.46 27.49 25.86 27.31 46,800,380 +1.36(+5.25%)
Apr 07, 2020 27.73 27.76 25.89 25.94 43,487,608 +0.13(+0.49%)
Apr 06, 2020 24.72 26.00 24.71 25.82 39,973,436 +2.16(+9.15%)
Apr 03, 2020 24.35 24.67 23.37 23.65 36,300,492 -0.89(-3.64%)
Apr 02, 2020 23.87 24.83 23.79 24.55 36,716,728 +0.59(+2.45%)
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.