Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.59 27.80 26.59 27.24 498,268 +0.52(+1.95%)
Jun 29, 2020 26.62 27.26 26.29 26.72 250,395 +0.31(+1.17%)
Jun 26, 2020 26.23 26.63 25.50 26.41 427,000 +0.13(+0.49%)
Jun 25, 2020 25.66 26.38 25.34 26.28 351,405 +0.59(+2.30%)
Jun 24, 2020 25.81 26.01 24.63 25.69 402,188 -0.24(-0.93%)
Jun 23, 2020 26.68 26.98 25.92 25.93 345,807 -0.58(-2.19%)
Jun 22, 2020 26.12 26.52 26.00 26.51 356,345 +0.28(+1.07%)
Jun 19, 2020 25.04 26.32 25.04 26.23 548,900 +1.16(+4.63%)
Jun 18, 2020 24.33 25.26 24.33 25.07 302,780 +0.50(+2.04%)
Jun 17, 2020 25.18 25.20 24.38 24.57 257,069 -0.40(-1.60%)
Jun 16, 2020 24.96 25.48 24.50 24.97 327,825 +0.45(+1.84%)
Jun 15, 2020 24.00 24.58 23.62 24.52 317,945 +0.30(+1.24%)
Jun 12, 2020 24.78 25.36 23.53 24.22 454,100 -0.31(-1.26%)
Jun 11, 2020 26.21 26.39 24.50 24.53 530,011 -2.19(-8.20%)
Jun 10, 2020 26.85 27.26 26.67 26.72 238,339 -0.12(-0.45%)
Jun 09, 2020 27.44 27.73 26.35 26.84 297,359 -1.14(-4.07%)
Jun 08, 2020 27.10 28.00 27.07 27.98 318,009 +0.93(+3.44%)
Jun 05, 2020 26.99 27.79 26.77 27.05 376,200 +0.40(+1.50%)
Jun 04, 2020 26.13 26.82 25.95 26.65 406,151 +0.62(+2.38%)
Jun 03, 2020 26.15 26.32 25.40 26.03 482,013 +0.09(+0.35%)
Jun 02, 2020 25.43 25.98 25.37 25.94 300,660 +0.68(+2.69%)
Jun 01, 2020 24.81 25.64 24.34 25.26 421,948 +0.64(+2.60%)
May 29, 2020 24.04 24.66 23.62 24.62 476,300 +0.43(+1.78%)
May 28, 2020 24.36 24.90 24.08 24.19 341,027 -0.03(-0.12%)
May 27, 2020 24.60 24.62 23.12 24.22 662,537 -0.11(-0.45%)
May 26, 2020 24.94 25.00 24.23 24.33 304,342 -0.08(-0.33%)
May 22, 2020 24.21 24.42 24.03 24.41 412,400 +0.36(+1.50%)
May 21, 2020 23.77 24.14 23.29 24.05 486,041 +0.46(+1.95%)
May 20, 2020 23.36 23.79 23.23 23.59 260,905 +0.59(+2.57%)
May 19, 2020 23.44 24.20 22.98 23.00 324,428 -0.38(-1.63%)
May 18, 2020 24.25 24.64 23.21 23.38 391,553 -0.35(-1.47%)
May 15, 2020 22.79 23.85 22.65 23.73 318,800 +1.02(+4.49%)
May 14, 2020 23.18 23.45 22.54 22.71 454,519 -0.70(-2.99%)
May 13, 2020 23.41 23.65 22.71 23.41 541,572 +0.00(+0.00%)
May 12, 2020 23.45 24.00 23.14 23.41 459,634 -0.14(-0.59%)
May 11, 2020 22.90 23.71 22.80 23.55 437,657 +0.58(+2.53%)
May 08, 2020 22.50 23.17 22.36 22.97 518,100 +0.87(+3.94%)
May 07, 2020 22.80 23.00 21.65 22.10 574,791 -0.48(-2.13%)
May 06, 2020 23.28 23.29 22.07 22.58 468,005 -0.47(-2.04%)
May 05, 2020 23.00 23.45 22.86 23.05 434,526 +0.37(+1.63%)
May 04, 2020 23.00 23.15 21.92 22.68 397,475 -0.29(-1.26%)
May 01, 2020 22.43 23.29 22.15 22.97 545,800 +0.26(+1.14%)
Apr 30, 2020 21.36 22.95 20.95 22.71 910,448 +1.28(+5.97%)
Apr 29, 2020 22.49 23.04 21.38 21.43 818,790 -0.58(-2.64%)
Apr 28, 2020 25.07 25.40 21.60 22.01 1,921,964 -3.03(-12.10%)
Apr 27, 2020 24.62 25.86 24.20 25.04 598,484 +0.44(+1.79%)
Apr 24, 2020 23.78 25.30 23.52 24.60 470,200 +1.10(+4.68%)
Apr 23, 2020 24.38 24.40 23.26 23.50 508,301 -0.79(-3.25%)
Apr 22, 2020 24.44 24.56 23.65 24.29 337,861 +0.13(+0.54%)
Apr 21, 2020 23.33 24.48 22.72 24.16 592,551 +0.44(+1.85%)
Apr 20, 2020 23.98 24.61 23.50 23.72 420,229 -0.51(-2.10%)
Apr 17, 2020 23.94 24.48 23.59 24.23 682,600 +0.64(+2.71%)
Apr 16, 2020 22.95 23.70 22.59 23.59 854,133 +0.67(+2.92%)
Apr 15, 2020 21.54 23.10 20.66 22.92 709,864 +1.20(+5.52%)
Apr 14, 2020 23.72 23.85 21.44 21.72 821,853 -1.28(-5.57%)
Apr 13, 2020 22.37 23.19 22.01 23.00 500,454 +0.70(+3.14%)
Apr 09, 2020 23.59 23.76 22.02 22.30 885,700 -0.94(-4.04%)
Apr 08, 2020 21.79 23.60 21.55 23.24 1,063,916 +1.45(+6.65%)
Apr 07, 2020 21.90 22.89 21.24 21.79 900,823 +0.04(+0.18%)
Apr 06, 2020 21.10 21.88 20.01 21.75 1,140,421 +1.01(+4.87%)
Apr 03, 2020 20.41 21.29 19.95 20.74 684,000 +0.27(+1.32%)
Apr 02, 2020 18.50 20.73 18.50 20.47 1,016,900 +2.62(+14.68%)
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.