Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.93 21.64 20.85 21.55 295,398 +0.55(+2.61%)
Jun 29, 2020 20.69 21.13 20.54 21.00 221,350 +0.58(+2.82%)
Jun 26, 2020 20.68 20.75 20.03 20.42 730,770 -0.49(-2.33%)
Jun 25, 2020 20.24 20.93 20.17 20.91 187,510 +0.55(+2.69%)
Jun 24, 2020 20.70 20.88 20.03 20.36 175,536 -0.65(-3.08%)
Jun 23, 2020 21.44 21.44 20.90 21.01 172,637 -0.05(-0.24%)
Jun 22, 2020 20.75 21.12 20.47 21.06 246,942 +0.16(+0.76%)
Jun 19, 2020 21.32 21.32 20.65 20.90 515,932 -0.16(-0.76%)
Jun 18, 2020 20.66 21.13 20.52 21.06 212,755 +0.24(+1.15%)
Jun 17, 2020 21.39 21.39 20.75 20.82 180,806 -0.52(-2.42%)
Jun 16, 2020 21.49 21.59 20.93 21.34 305,050 +0.76(+3.67%)
Jun 15, 2020 19.41 20.80 19.38 20.58 238,160 +0.45(+2.22%)
Jun 12, 2020 20.55 20.83 19.70 20.13 278,776 +0.31(+1.56%)
Jun 11, 2020 20.48 20.93 19.80 19.82 359,972 -1.65(-7.67%)
Jun 10, 2020 22.25 22.41 21.45 21.47 294,413 -0.80(-3.60%)
Jun 09, 2020 22.93 23.09 22.23 22.27 268,600 -1.10(-4.72%)
Jun 08, 2020 22.66 23.38 22.42 23.38 524,854 +1.16(+5.24%)
Jun 05, 2020 21.98 22.51 21.77 22.21 399,415 +1.13(+5.38%)
Jun 04, 2020 20.73 21.08 20.57 21.08 207,421 +0.16(+0.76%)
Jun 03, 2020 20.51 21.16 20.43 20.92 281,163 +0.83(+4.11%)
Jun 02, 2020 19.68 20.42 19.52 20.09 281,598 +0.40(+2.02%)
Jun 01, 2020 20.19 20.19 19.65 19.70 356,550 -0.50(-2.46%)
May 29, 2020 19.85 20.24 19.46 20.19 342,614 +0.05(+0.25%)
May 28, 2020 20.89 20.89 20.08 20.14 243,440 -0.45(-2.17%)
May 27, 2020 20.46 20.72 20.01 20.59 294,629 +0.75(+3.79%)
May 26, 2020 19.89 20.13 19.68 19.84 263,598 +0.64(+3.34%)
May 22, 2020 19.17 19.51 18.84 19.20 115,813 +0.12(+0.63%)
May 21, 2020 18.55 19.19 18.55 19.08 166,939 +0.43(+2.29%)
May 20, 2020 18.37 18.89 18.35 18.65 267,003 +0.55(+3.02%)
May 19, 2020 18.47 18.61 18.04 18.10 382,591 -0.51(-2.73%)
May 18, 2020 17.88 18.77 17.88 18.61 613,446 +1.39(+8.09%)
May 15, 2020 16.75 17.40 16.43 17.22 349,551 +0.40(+2.37%)
May 14, 2020 16.16 16.82 15.64 16.82 387,469 +0.24(+1.44%)
May 13, 2020 17.15 17.46 16.47 16.58 263,892 -0.78(-4.47%)
May 12, 2020 18.27 18.41 17.32 17.36 372,867 -0.86(-4.70%)
May 11, 2020 18.64 18.69 18.19 18.21 376,142 -0.80(-4.19%)
May 08, 2020 18.88 19.19 18.47 19.01 345,027 +0.58(+3.13%)
May 07, 2020 18.41 18.88 18.18 18.43 389,435 +0.27(+1.48%)
May 06, 2020 18.39 18.68 17.94 18.16 395,139 -0.12(-0.65%)
May 05, 2020 18.68 19.19 18.15 18.28 435,835 -0.07(-0.38%)
May 04, 2020 18.70 18.70 17.85 18.35 369,192 -0.24(-1.28%)
May 01, 2020 18.56 19.27 17.41 18.59 423,643 -0.34(-1.79%)
Apr 30, 2020 18.56 19.86 17.96 18.93 419,357 -0.25(-1.30%)
Apr 29, 2020 18.61 19.58 18.29 19.18 284,406 +1.29(+7.23%)
Apr 28, 2020 18.07 18.37 17.81 17.88 215,578 +0.37(+2.10%)
Apr 27, 2020 16.71 17.66 16.66 17.52 236,327 +1.08(+6.60%)
Apr 24, 2020 16.42 16.63 16.16 16.43 209,610 +0.06(+0.36%)
Apr 23, 2020 16.44 16.89 16.33 16.37 288,820 -0.05(-0.30%)
Apr 22, 2020 16.99 16.99 16.21 16.42 268,992 -0.18(-1.08%)
Apr 21, 2020 15.91 16.81 15.64 16.60 396,565 +0.07(+0.42%)
Apr 20, 2020 15.97 16.60 15.63 16.53 354,047 +0.19(+1.16%)
Apr 17, 2020 16.11 16.43 15.93 16.34 311,549 +1.00(+6.55%)
Apr 16, 2020 15.84 15.92 14.66 15.34 471,680 -0.35(-2.22%)
Apr 15, 2020 16.01 16.23 15.57 15.69 345,016 -0.84(-5.06%)
Apr 14, 2020 16.73 16.91 16.08 16.52 462,663 +0.24(+1.47%)
Apr 13, 2020 17.37 17.46 16.09 16.28 387,944 -1.22(-6.99%)
Apr 09, 2020 16.48 17.69 16.19 17.51 554,536 +1.48(+9.25%)
Apr 08, 2020 15.17 16.50 15.17 16.02 516,277 +0.98(+6.55%)
Apr 07, 2020 15.75 15.97 14.70 15.04 688,996 -0.24(-1.56%)
Apr 06, 2020 14.84 15.38 14.21 15.28 489,311 +1.11(+7.87%)
Apr 03, 2020 15.92 16.37 14.00 14.16 479,841 -1.93(-11.99%)
Apr 02, 2020 15.77 16.58 15.25 16.09 440,443 +0.27(+1.70%)
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.