Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.73 17.29 16.53 17.22 335,100 +0.44(+2.62%)
Jul 30, 2020 16.97 17.21 16.57 16.78 250,763 -0.69(-3.95%)
Jul 29, 2020 17.20 17.51 16.93 17.47 252,964 +0.33(+1.93%)
Jul 28, 2020 17.61 17.93 17.13 17.14 302,117 -0.58(-3.27%)
Jul 27, 2020 18.15 18.48 17.57 17.72 330,835 -0.27(-1.50%)
Jul 24, 2020 19.09 19.33 17.96 17.99 537,200 -1.24(-6.45%)
Jul 23, 2020 18.88 19.69 18.55 19.23 596,440 +0.22(+1.16%)
Jul 22, 2020 19.37 19.63 18.14 19.01 794,344 -0.16(-0.83%)
Jul 21, 2020 18.95 19.76 18.67 19.17 381,176 +0.98(+5.39%)
Jul 20, 2020 18.98 18.98 17.99 18.19 277,246 -0.89(-4.66%)
Jul 17, 2020 19.24 19.58 18.81 19.08 238,900 -0.10(-0.52%)
Jul 16, 2020 19.15 19.59 18.88 19.18 258,016 -0.28(-1.44%)
Jul 15, 2020 19.33 19.88 18.78 19.46 404,239 +0.36(+1.88%)
Jul 14, 2020 18.74 19.32 18.55 19.10 258,310 +0.16(+0.84%)
Jul 13, 2020 19.15 19.78 18.39 18.94 313,694 -0.07(-0.37%)
Jul 10, 2020 17.69 19.02 17.52 19.01 350,100 +1.18(+6.62%)
Jul 09, 2020 19.15 19.28 17.77 17.83 447,000 -1.57(-8.09%)
Jul 08, 2020 19.42 19.75 18.78 19.40 339,869 +0.00(+0.00%)
Jul 07, 2020 20.56 20.88 19.32 19.40 439,251 -1.69(-8.01%)
Jul 06, 2020 21.47 21.65 20.43 21.09 319,739 +0.29(+1.39%)
Jul 02, 2020 21.71 22.00 20.72 20.80 336,100 -0.21(-1.00%)
Jul 01, 2020 20.67 21.96 20.65 21.01 497,678 +0.34(+1.64%)
Jun 30, 2020 21.00 21.33 20.06 20.67 450,236 -0.33(-1.57%)
Jun 29, 2020 19.79 21.03 19.51 21.00 395,517 +1.94(+10.18%)
Jun 26, 2020 19.00 19.19 18.67 19.06 548,700 -0.14(-0.73%)
Jun 25, 2020 18.51 19.39 18.31 19.20 715,824 +0.13(+0.68%)
Jun 24, 2020 20.41 20.60 19.03 19.07 742,942 -1.84(-8.80%)
Jun 23, 2020 21.35 21.40 20.03 20.91 468,009 -0.05(-0.24%)
Jun 22, 2020 20.98 21.07 20.21 20.96 367,876 -0.38(-1.78%)
Jun 19, 2020 23.09 23.28 21.24 21.34 1,263,600 -1.21(-5.37%)
Jun 18, 2020 21.91 23.11 21.69 22.55 343,390 +0.01(+0.04%)
Jun 17, 2020 24.06 24.41 22.38 22.54 412,166 -1.59(-6.59%)
Jun 16, 2020 24.88 25.00 23.35 24.13 433,586 +1.17(+5.10%)
Jun 15, 2020 21.54 23.07 21.41 22.96 486,367 -0.32(-1.37%)
Jun 12, 2020 24.16 24.16 22.45 23.28 650,300 +2.48(+11.92%)
Jun 11, 2020 22.02 23.12 20.69 20.80 530,454 -3.71(-15.14%)
Jun 10, 2020 26.42 26.60 23.89 24.51 597,500 -2.61(-9.62%)
Jun 09, 2020 28.03 28.40 26.91 27.12 459,139 -1.86(-6.42%)
Jun 08, 2020 28.70 30.48 28.11 28.98 877,730 +1.79(+6.58%)
Jun 05, 2020 27.50 28.66 26.80 27.19 781,800 +1.59(+6.21%)
Jun 04, 2020 27.45 27.45 25.01 25.60 1,001,270 +0.66(+2.65%)
Jun 03, 2020 21.53 25.29 21.43 24.94 1,066,595 +4.37(+21.24%)
Jun 02, 2020 20.37 21.19 20.30 20.57 441,671 +0.49(+2.44%)
Jun 01, 2020 20.42 21.17 19.92 20.08 609,379 -0.09(-0.45%)
May 29, 2020 20.04 20.58 19.33 20.17 483,600 -0.57(-2.75%)
May 28, 2020 21.95 22.28 20.51 20.74 642,583 -0.53(-2.49%)
May 27, 2020 20.32 21.31 19.91 21.27 546,735 +2.01(+10.44%)
May 26, 2020 18.65 19.73 18.65 19.26 408,216 +1.34(+7.48%)
May 22, 2020 18.20 18.20 17.67 17.92 207,300 -0.02(-0.11%)
May 21, 2020 17.75 18.34 17.52 17.94 270,719 +0.18(+1.01%)
May 20, 2020 17.65 18.08 17.58 17.76 250,578 +0.63(+3.68%)
May 19, 2020 17.47 17.97 16.84 17.13 290,070 -0.52(-2.95%)
May 18, 2020 16.48 17.83 16.21 17.65 489,221 +2.41(+15.81%)
May 15, 2020 14.98 15.60 14.75 15.24 405,300 +0.16(+1.06%)
May 14, 2020 14.84 15.38 13.80 15.08 490,337 -0.13(-0.85%)
May 13, 2020 16.13 16.20 14.86 15.21 466,859 -1.05(-6.46%)
May 12, 2020 17.44 17.86 16.19 16.26 432,570 -1.08(-6.23%)
May 11, 2020 17.73 17.73 16.95 17.34 299,913 -0.86(-4.73%)
May 08, 2020 17.39 18.34 16.93 18.20 475,800 +1.51(+9.05%)
May 07, 2020 16.62 17.49 16.55 16.69 378,688 +0.35(+2.14%)
May 06, 2020 17.62 17.79 16.30 16.34 244,193 -1.25(-7.11%)
May 05, 2020 18.49 18.98 17.40 17.59 304,208 -0.38(-2.11%)
May 04, 2020 17.51 18.29 17.27 17.97 447,105 -0.36(-1.96%)
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.