Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.55 20.87 20.51 20.80 2,372,246 +0.37(+1.80%)
Jun 29, 2020 20.37 20.58 20.30 20.43 3,077,978 +0.41(+2.07%)
Jun 26, 2020 20.42 20.44 19.97 20.01 4,782,506 -0.36(-1.76%)
Jun 25, 2020 20.12 20.38 20.01 20.37 3,881,721 +0.32(+1.61%)
Jun 24, 2020 20.34 20.37 20.04 20.05 4,101,568 -0.21(-1.05%)
Jun 23, 2020 20.50 20.53 20.23 20.26 3,881,165 +0.10(+0.50%)
Jun 22, 2020 20.01 20.22 19.93 20.16 2,369,199 +0.51(+2.58%)
Jun 19, 2020 20.04 20.06 19.59 19.65 2,161,598 +0.00(+0.00%)
Jun 18, 2020 19.69 19.78 19.58 19.65 1,666,647 -0.05(-0.23%)
Jun 17, 2020 20.04 20.05 19.69 19.70 1,513,230 +0.12(+0.61%)
Jun 16, 2020 19.87 19.91 19.40 19.58 2,486,579 +0.14(+0.71%)
Jun 15, 2020 19.05 19.56 18.97 19.44 3,047,365 +0.20(+1.05%)
Jun 12, 2020 19.56 19.61 18.90 19.24 2,212,475 +0.44(+2.35%)
Jun 11, 2020 19.63 19.70 18.77 18.80 3,703,425 -1.15(-5.78%)
Jun 10, 2020 20.29 20.33 19.93 19.95 1,824,327 -0.08(-0.41%)
Jun 09, 2020 19.92 20.14 19.87 20.03 1,754,195 -0.19(-0.96%)
Jun 08, 2020 20.04 20.22 19.98 20.22 1,623,372 +0.29(+1.48%)
Jun 05, 2020 20.11 20.20 19.87 19.93 2,255,217 +0.16(+0.79%)
Jun 04, 2020 19.73 19.91 19.67 19.77 2,012,255 -0.02(-0.09%)
Jun 03, 2020 19.49 19.86 19.46 19.79 3,157,933 +0.98(+5.19%)
Jun 02, 2020 18.86 18.92 18.71 18.81 2,428,071 +0.53(+2.87%)
Jun 01, 2020 18.28 18.41 18.24 18.29 1,834,267 +0.17(+0.92%)
May 29, 2020 18.29 18.30 17.91 18.12 2,833,856 -0.02(-0.10%)
May 28, 2020 18.23 18.44 18.11 18.14 2,480,317 +0.11(+0.61%)
May 27, 2020 18.12 18.15 17.83 18.03 1,874,711 +0.13(+0.72%)
May 26, 2020 18.02 18.07 17.86 17.90 3,149,474 +0.60(+3.46%)
May 22, 2020 17.22 17.33 17.13 17.30 2,617,328 +0.21(+1.24%)
May 21, 2020 17.19 17.42 17.01 17.09 3,527,494 -0.37(-2.11%)
May 20, 2020 17.57 17.65 17.40 17.46 1,715,309 +0.29(+1.72%)
May 19, 2020 17.27 17.41 17.16 17.16 1,583,987 -0.06(-0.32%)
May 18, 2020 16.97 17.31 16.92 17.22 3,138,822 +0.94(+5.78%)
May 15, 2020 16.20 16.33 16.13 16.28 2,023,935 +0.14(+0.86%)
May 14, 2020 15.64 16.14 15.49 16.14 2,800,986 -0.32(-1.96%)
May 13, 2020 16.83 16.83 16.32 16.46 2,161,082 -0.18(-1.11%)
May 12, 2020 16.97 17.00 16.65 16.65 1,680,529 -0.21(-1.26%)
May 11, 2020 16.82 16.96 16.75 16.86 1,446,029 -0.04(-0.22%)
May 08, 2020 16.75 16.93 16.69 16.90 1,648,807 +0.43(+2.63%)
May 07, 2020 16.32 16.59 16.32 16.46 2,348,641 +0.18(+1.08%)
May 06, 2020 16.56 16.56 16.29 16.29 1,576,697 -0.27(-1.62%)
May 05, 2020 16.82 16.85 16.54 16.56 1,943,742 -0.14(-0.83%)
May 04, 2020 16.56 16.70 16.48 16.69 2,463,169 -0.26(-1.52%)
May 01, 2020 16.89 17.09 16.76 16.95 2,076,223 -0.34(-1.97%)
Apr 30, 2020 17.53 17.56 17.23 17.29 3,766,093 -0.38(-2.14%)
Apr 29, 2020 17.61 17.82 17.57 17.67 2,826,300 +0.50(+2.90%)
Apr 28, 2020 17.26 17.32 17.05 17.17 3,101,651 +0.65(+3.96%)
Apr 27, 2020 16.23 16.66 16.15 16.52 2,430,157 +0.47(+2.93%)
Apr 24, 2020 15.93 16.12 15.79 16.05 2,260,641 +0.32(+2.05%)
Apr 23, 2020 15.77 16.11 15.71 15.73 2,358,399 +0.00(+0.00%)
Apr 22, 2020 15.81 15.85 15.64 15.73 2,097,858 +0.14(+0.89%)
Apr 21, 2020 15.71 15.87 15.55 15.59 1,850,179 -0.54(-3.37%)
Apr 20, 2020 16.10 16.44 16.04 16.13 1,919,743 -0.16(-0.96%)
Apr 17, 2020 16.26 16.31 16.06 16.29 2,278,107 +0.53(+3.33%)
Apr 16, 2020 15.86 15.90 15.56 15.76 2,389,307 -0.18(-1.16%)
Apr 15, 2020 16.12 16.14 15.86 15.95 2,247,959 -0.87(-5.15%)
Apr 14, 2020 16.84 17.00 16.73 16.81 2,575,879 +0.40(+2.41%)
Apr 13, 2020 16.50 16.69 16.13 16.42 2,055,655 -0.27(-1.60%)
Apr 09, 2020 16.79 16.90 16.48 16.68 2,091,193 +0.25(+1.51%)
Apr 08, 2020 16.14 16.52 16.12 16.44 2,361,751 +0.09(+0.56%)
Apr 07, 2020 16.99 17.04 16.30 16.34 3,416,583 +0.14(+0.85%)
Apr 06, 2020 15.99 16.32 15.93 16.21 3,206,188 +1.02(+6.74%)
Apr 03, 2020 15.39 15.48 14.96 15.18 3,153,334 -0.38(-2.43%)
Apr 02, 2020 15.35 15.80 15.31 15.56 3,492,119 +0.27(+1.75%)
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.