Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.35 25.39 24.91 25.36 2,109,950 +0.00(+0.00%)
Jul 30, 2020 25.55 25.87 25.27 25.36 2,535,889 -0.54(-2.07%)
Jul 29, 2020 25.54 25.96 25.20 25.89 1,993,419 +0.54(+2.15%)
Jul 28, 2020 25.23 25.69 25.11 25.35 2,717,496 +0.06(+0.22%)
Jul 27, 2020 25.15 25.52 24.96 25.29 2,443,153 +0.59(+2.40%)
Jul 24, 2020 24.25 24.99 23.79 24.70 3,887,063 +0.01(+0.04%)
Jul 23, 2020 24.98 25.13 24.58 24.69 2,754,250 -0.13(-0.51%)
Jul 22, 2020 24.44 24.95 24.33 24.82 2,162,252 +0.30(+1.21%)
Jul 21, 2020 24.56 24.90 24.44 24.52 1,271,500 +0.27(+1.12%)
Jul 20, 2020 24.24 24.35 24.02 24.25 1,521,432 -0.01(-0.04%)
Jul 17, 2020 24.53 24.57 24.21 24.26 1,254,495 -0.23(-0.96%)
Jul 16, 2020 24.30 24.54 24.09 24.49 1,652,981 +0.11(+0.46%)
Jul 15, 2020 24.44 24.48 23.97 24.38 1,280,585 +0.37(+1.53%)
Jul 14, 2020 23.63 24.05 23.53 24.01 2,147,699 +0.50(+2.12%)
Jul 13, 2020 23.90 24.07 23.48 23.52 1,745,528 -0.23(-0.95%)
Jul 10, 2020 23.43 23.75 23.24 23.74 1,651,728 +0.34(+1.45%)
Jul 09, 2020 23.79 23.84 23.20 23.40 1,614,736 -0.33(-1.39%)
Jul 08, 2020 24.14 24.33 23.59 23.73 1,400,232 -0.37(-1.55%)
Jul 07, 2020 24.27 24.41 24.06 24.11 1,499,979 -0.43(-1.75%)
Jul 06, 2020 24.80 24.83 24.32 24.54 1,055,053 +0.24(+1.00%)
Jul 02, 2020 24.26 24.43 24.05 24.29 1,230,190 +0.42(+1.76%)
Jul 01, 2020 24.06 24.26 23.72 23.87 1,969,511 -0.22(-0.93%)
Jun 30, 2020 23.80 24.25 23.71 24.10 2,925,253 -0.01(-0.04%)
Jun 29, 2020 23.80 24.28 23.65 24.11 2,321,263 +0.54(+2.30%)
Jun 26, 2020 23.95 23.97 23.45 23.56 3,400,428 -0.45(-1.87%)
Jun 25, 2020 23.97 24.06 23.56 24.01 1,762,620 -0.09(-0.37%)
Jun 24, 2020 24.80 24.80 23.93 24.10 2,540,029 -0.82(-3.28%)
Jun 23, 2020 25.36 25.41 24.90 24.92 1,749,952 -0.06(-0.22%)
Jun 22, 2020 25.38 25.41 24.88 24.98 1,773,638 -0.35(-1.37%)
Jun 19, 2020 25.48 25.48 24.84 25.32 4,437,903 +0.31(+1.23%)
Jun 18, 2020 25.01 25.19 24.84 25.01 2,205,128 -0.13(-0.52%)
Jun 17, 2020 25.24 25.44 24.97 25.14 1,753,462 +0.03(+0.11%)
Jun 16, 2020 25.77 25.81 24.91 25.12 2,900,382 -0.17(-0.67%)
Jun 15, 2020 24.34 25.41 24.22 25.28 2,271,364 +0.31(+1.24%)
Jun 12, 2020 25.90 25.90 24.55 24.98 3,180,548 +0.32(+1.29%)
Jun 11, 2020 25.26 25.38 24.57 24.66 2,636,677 -1.37(-5.25%)
Jun 10, 2020 25.96 26.16 25.62 26.02 3,344,232 +0.15(+0.58%)
Jun 09, 2020 25.60 26.11 25.44 25.87 1,868,085 -0.07(-0.25%)
Jun 08, 2020 25.96 26.16 25.78 25.94 1,647,131 +0.06(+0.22%)
Jun 05, 2020 26.03 26.31 25.60 25.88 3,635,707 +0.58(+2.29%)
Jun 04, 2020 25.56 25.73 25.05 25.30 2,822,614 -0.36(-1.42%)
Jun 03, 2020 25.57 25.79 25.36 25.67 2,438,509 +0.45(+1.78%)
Jun 02, 2020 25.16 25.25 24.90 25.22 1,540,957 +0.31(+1.26%)
Jun 01, 2020 25.57 25.57 24.83 24.91 1,536,354 +0.18(+0.74%)
May 29, 2020 24.65 24.83 24.35 24.72 2,028,107 -0.06(-0.23%)
May 28, 2020 25.12 25.23 24.76 24.78 1,556,093 -0.34(-1.34%)
May 27, 2020 24.92 25.19 24.60 25.12 1,660,516 +0.54(+2.21%)
May 26, 2020 24.69 24.84 24.51 24.57 1,176,854 +0.70(+2.94%)
May 22, 2020 23.66 23.95 23.51 23.87 1,201,101 +0.22(+0.91%)
May 21, 2020 23.62 23.80 23.48 23.66 1,806,121 -0.02(-0.08%)
May 20, 2020 23.76 24.06 23.62 23.68 1,594,215 +0.07(+0.28%)
May 19, 2020 23.73 24.08 23.60 23.61 1,319,650 -0.17(-0.71%)
May 18, 2020 23.34 24.06 23.29 23.78 1,592,382 +1.07(+4.69%)
May 15, 2020 22.41 22.84 22.25 22.71 3,595,602 +0.11(+0.50%)
May 14, 2020 22.12 22.63 21.61 22.60 1,696,912 +0.06(+0.25%)
May 13, 2020 23.05 23.32 22.12 22.54 2,694,991 -0.61(-2.63%)
May 12, 2020 24.05 24.18 23.15 23.15 1,523,703 -0.83(-3.47%)
May 11, 2020 23.95 24.31 23.86 23.98 2,296,111 -0.35(-1.42%)
May 08, 2020 23.64 24.35 23.64 24.33 1,953,139 +1.12(+4.83%)
May 07, 2020 23.33 23.59 23.06 23.21 2,462,387 +0.19(+0.81%)
May 06, 2020 23.31 23.46 22.95 23.02 1,344,409 +0.06(+0.24%)
May 05, 2020 22.69 23.23 22.68 22.96 1,951,242 +0.40(+1.78%)
May 04, 2020 22.18 22.63 21.97 22.56 2,343,944 +0.23(+1.05%)
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.