Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 16.58 16.74 16.27 16.68 5,808,238 +0.12(+0.70%)
Jun 29, 2020 16.19 16.72 16.13 16.56 5,223,179 +0.48(+2.96%)
Jun 26, 2020 16.59 16.62 15.94 16.09 11,929,797 -0.58(-3.49%)
Jun 25, 2020 17.25 17.44 16.52 16.67 5,924,797 -0.73(-4.19%)
Jun 24, 2020 17.51 17.88 17.33 17.40 5,314,920 -0.24(-1.38%)
Jun 23, 2020 17.71 17.90 17.47 17.64 5,704,174 +0.10(+0.55%)
Jun 22, 2020 17.97 18.12 17.42 17.54 5,097,973 -0.60(-3.32%)
Jun 19, 2020 18.56 18.56 17.87 18.15 12,099,748 -0.08(-0.43%)
Jun 18, 2020 18.22 18.57 18.05 18.22 3,683,375 -0.12(-0.64%)
Jun 17, 2020 18.57 18.75 18.24 18.34 5,273,042 -0.41(-2.18%)
Jun 16, 2020 19.13 19.23 18.48 18.75 4,911,743 -0.09(-0.46%)
Jun 15, 2020 18.97 19.25 18.51 18.83 7,856,638 -0.65(-3.34%)
Jun 12, 2020 19.61 19.92 19.02 19.49 5,600,068 -0.07(-0.35%)
Jun 11, 2020 19.19 20.22 18.95 19.55 6,806,991 -0.10(-0.49%)
Jun 10, 2020 21.16 21.42 19.63 19.65 7,167,643 -1.64(-7.71%)
Jun 09, 2020 21.36 22.01 20.50 21.29 9,342,022 -0.43(-1.97%)
Jun 08, 2020 19.69 21.73 19.69 21.72 8,222,475 +1.89(+9.55%)
Jun 05, 2020 19.64 19.90 19.45 19.82 7,474,071 +0.43(+2.20%)
Jun 04, 2020 19.63 19.84 19.11 19.40 4,540,161 -0.36(-1.82%)
Jun 03, 2020 19.98 20.00 19.54 19.76 4,604,967 +0.14(+0.69%)
Jun 02, 2020 19.38 19.62 19.08 19.62 5,923,243 +0.37(+1.92%)
Jun 01, 2020 18.69 19.37 18.31 19.25 7,085,596 -0.01(-0.05%)
May 29, 2020 18.73 19.54 18.60 19.26 8,529,626 +0.50(+2.69%)
May 28, 2020 19.63 20.23 18.65 18.76 5,981,106 -0.98(-4.97%)
May 27, 2020 19.11 19.82 19.07 19.74 6,468,103 +0.83(+4.42%)
May 26, 2020 18.51 19.16 18.33 18.90 5,587,437 +0.55(+3.02%)
May 22, 2020 18.07 18.42 17.71 18.35 4,083,067 +0.26(+1.45%)
May 21, 2020 18.35 18.50 17.93 18.09 7,958,413 -0.27(-1.48%)
May 20, 2020 17.85 18.45 17.65 18.36 6,393,302 +0.68(+3.84%)
May 19, 2020 18.00 18.22 17.68 17.68 4,286,105 -0.25(-1.41%)
May 18, 2020 18.30 18.56 17.72 17.93 5,704,817 +0.21(+1.20%)
May 15, 2020 18.06 18.19 17.67 17.72 4,134,877 -0.39(-2.14%)
May 14, 2020 17.98 18.44 17.67 18.11 5,606,256 -0.12(-0.64%)
May 13, 2020 18.30 18.48 17.92 18.22 5,046,301 -0.13(-0.69%)
May 12, 2020 18.72 18.97 18.34 18.35 5,284,882 -0.34(-1.81%)
May 11, 2020 19.68 19.92 18.62 18.69 5,073,211 -1.12(-5.66%)
May 08, 2020 19.39 19.85 19.39 19.81 3,629,084 +0.51(+2.65%)
May 07, 2020 19.13 19.61 19.10 19.30 5,636,664 +0.37(+1.94%)
May 06, 2020 19.66 19.71 18.88 18.93 5,428,548 -0.76(-3.87%)
May 05, 2020 19.94 20.24 19.60 19.69 5,424,935 +0.13(+0.64%)
May 04, 2020 19.82 20.10 19.08 19.57 6,670,279 +0.04(+0.20%)
May 01, 2020 19.95 20.20 18.58 19.53 8,344,367 -1.35(-6.48%)
Apr 30, 2020 20.30 21.23 19.96 20.88 9,163,518 +0.82(+4.09%)
Apr 29, 2020 19.92 20.48 19.53 20.06 5,888,344 +0.22(+1.12%)
Apr 28, 2020 20.63 20.63 19.60 19.84 6,670,042 -0.53(-2.61%)
Apr 27, 2020 19.76 20.61 19.60 20.37 6,446,129 +0.63(+3.18%)
Apr 24, 2020 19.82 20.05 19.45 19.74 9,482,649 +0.39(+2.00%)
Apr 23, 2020 20.39 20.39 19.15 19.35 9,886,203 -0.66(-3.28%)
Apr 22, 2020 20.62 20.82 19.87 20.01 7,569,181 -0.30(-1.47%)
Apr 21, 2020 20.76 21.47 20.02 20.31 8,422,170 -0.38(-1.82%)
Apr 20, 2020 19.63 21.38 19.59 20.69 9,480,765 +0.44(+2.19%)
Apr 17, 2020 19.01 20.26 18.78 20.24 9,341,205 +1.59(+8.54%)
Apr 16, 2020 19.41 20.04 18.47 18.65 8,208,445 -0.66(-3.40%)
Apr 15, 2020 18.42 19.36 18.33 19.31 7,365,345 +0.43(+2.30%)
Apr 14, 2020 18.49 19.13 18.19 18.87 6,153,611 +0.54(+2.95%)
Apr 13, 2020 18.74 19.27 18.08 18.33 5,282,328 +0.10(+0.53%)
Apr 09, 2020 18.35 18.98 17.86 18.23 7,468,367 -0.30(-1.62%)
Apr 08, 2020 17.96 18.61 17.24 18.53 5,310,566 +0.78(+4.41%)
Apr 07, 2020 17.82 18.28 17.27 17.75 7,860,353 +0.10(+0.55%)
Apr 06, 2020 16.88 18.05 16.61 17.65 6,994,930 +0.90(+5.36%)
Apr 03, 2020 16.45 16.97 16.15 16.76 9,433,983 +0.63(+3.89%)
Apr 02, 2020 16.32 17.24 14.90 16.13 15,454,370 +0.06(+0.36%)
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.