Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 25.84 26.12 25.60 25.98 30,394,376 +0.05(+0.18%)
Jun 29, 2020 25.79 25.95 25.58 25.93 28,604,710 +0.48(+1.87%)
Jun 26, 2020 25.62 25.64 25.11 25.45 50,344,676 -0.22(-0.87%)
Jun 25, 2020 25.51 25.72 25.29 25.68 32,740,102 +0.10(+0.40%)
Jun 24, 2020 25.99 26.00 25.42 25.57 36,801,004 -0.46(-1.77%)
Jun 23, 2020 26.37 26.41 26.01 26.03 45,001,144 -0.27(-1.03%)
Jun 22, 2020 26.48 26.50 26.14 26.30 27,861,626 -0.25(-0.93%)
Jun 19, 2020 26.76 26.80 26.31 26.55 52,462,856 +0.14(+0.54%)
Jun 18, 2020 26.43 26.59 26.20 26.41 38,546,384 -0.25(-0.95%)
Jun 17, 2020 26.68 26.82 26.46 26.66 32,849,476 +0.13(+0.48%)
Jun 16, 2020 26.68 26.98 25.99 26.53 66,407,424 +0.03(+0.12%)
Jun 15, 2020 26.45 26.79 26.02 26.50 43,279,772 -0.31(-1.16%)
Jun 12, 2020 27.07 27.09 26.25 26.81 45,267,068 +0.36(+1.35%)
Jun 11, 2020 28.28 28.34 26.44 26.45 75,419,680 -2.08(-7.29%)
Jun 10, 2020 28.88 28.96 28.51 28.54 35,290,288 -0.23(-0.80%)
Jun 09, 2020 29.00 29.12 28.73 28.77 25,883,916 -0.30(-1.04%)
Jun 08, 2020 28.44 29.08 28.34 29.07 36,054,864 +0.48(+1.67%)
Jun 05, 2020 28.79 28.99 28.50 28.59 43,837,704 -0.02(-0.06%)
Jun 04, 2020 28.37 28.83 28.36 28.61 32,252,600 -0.12(-0.41%)
Jun 03, 2020 28.83 28.92 28.23 28.73 46,267,932 +0.00(+0.00%)
Jun 02, 2020 28.23 28.73 28.00 28.73 50,981,380 +0.56(+1.97%)
Jun 01, 2020 28.20 28.38 27.73 28.17 91,864,360 -2.17(-7.15%)
May 29, 2020 30.40 30.53 29.85 30.34 58,088,664 +0.01(+0.03%)
May 28, 2020 30.06 30.54 29.97 30.33 26,900,848 +0.61(+2.06%)
May 27, 2020 29.72 29.82 29.37 29.72 30,934,524 -0.07(-0.24%)
May 26, 2020 29.91 30.08 29.75 29.79 27,778,090 +0.00(+0.00%)
May 22, 2020 29.48 29.81 29.36 29.79 18,847,578 +0.19(+0.64%)
May 21, 2020 29.85 29.91 29.43 29.60 21,079,184 -0.29(-0.98%)
May 20, 2020 30.15 30.35 29.82 29.89 20,900,464 -0.04(-0.13%)
May 19, 2020 30.07 30.20 29.64 29.93 23,253,470 -0.31(-1.02%)
May 18, 2020 30.46 30.55 29.89 30.24 27,035,902 +0.25(+0.82%)
May 15, 2020 30.16 30.32 29.70 30.00 30,406,852 -0.13(-0.42%)
May 14, 2020 29.23 30.16 29.22 30.12 26,693,904 +0.69(+2.35%)
May 13, 2020 29.64 29.73 29.06 29.43 29,372,142 -0.25(-0.83%)
May 12, 2020 30.28 30.38 29.66 29.68 23,089,334 -0.59(-1.94%)
May 11, 2020 29.59 30.35 29.52 30.27 30,596,416 +0.70(+2.36%)
May 08, 2020 29.59 29.70 29.42 29.57 23,768,212 +0.21(+0.70%)
May 07, 2020 30.51 30.58 29.31 29.36 40,050,552 -0.94(-3.12%)
May 06, 2020 30.67 30.70 30.31 30.31 28,986,568 +0.00(+0.00%)
May 05, 2020 30.54 30.58 30.12 30.31 29,048,072 +0.70(+2.37%)
May 04, 2020 29.59 29.84 29.44 29.61 23,982,058 -0.02(-0.05%)
May 01, 2020 29.79 29.86 29.42 29.62 27,342,638 -0.57(-1.88%)
Apr 30, 2020 29.90 30.31 29.40 30.19 35,500,444 +0.19(+0.63%)
Apr 29, 2020 30.27 30.34 29.68 30.00 31,959,670 +0.17(+0.55%)
Apr 28, 2020 30.73 30.87 29.42 29.83 42,990,904 -0.33(-1.10%)
Apr 27, 2020 29.58 30.33 29.57 30.16 28,187,376 +0.75(+2.54%)
Apr 24, 2020 28.99 29.46 28.95 29.42 20,928,308 +0.54(+1.88%)
Apr 23, 2020 28.55 29.43 28.55 28.87 24,334,472 +0.35(+1.21%)
Apr 22, 2020 29.09 29.12 28.43 28.53 24,333,692 +0.50(+1.77%)
Apr 21, 2020 28.16 28.28 27.84 28.03 28,902,220 -0.36(-1.27%)
Apr 20, 2020 28.63 29.05 28.39 28.39 27,154,006 -0.65(-2.25%)
Apr 17, 2020 28.72 29.12 28.42 29.05 29,422,126 +0.81(+2.87%)
Apr 16, 2020 28.43 28.54 28.00 28.24 24,884,106 -0.07(-0.25%)
Apr 15, 2020 28.17 28.51 28.00 28.31 25,692,486 -0.37(-1.29%)
Apr 14, 2020 28.28 28.83 27.80 28.68 26,333,540 +0.93(+3.35%)
Apr 13, 2020 28.30 28.32 27.32 27.75 22,024,752 -0.10(-0.37%)
Apr 09, 2020 27.57 28.15 27.43 27.85 37,029,636 +0.62(+2.28%)
Apr 08, 2020 26.75 27.39 26.32 27.23 30,768,090 +0.78(+2.95%)
Apr 07, 2020 27.54 27.68 26.43 26.45 29,199,796 -0.76(-2.78%)
Apr 06, 2020 26.69 27.47 26.58 27.21 48,824,556 +0.73(+2.76%)
Apr 03, 2020 25.68 26.67 25.68 26.47 39,588,304 +0.61(+2.34%)
Apr 02, 2020 25.10 25.97 24.99 25.87 32,759,754 +0.88(+3.53%)
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.