Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.20 20.85 20.11 20.76 3,027,962 +0.54(+2.67%)
Jun 29, 2020 21.47 21.50 20.06 20.22 2,902,175 -1.26(-5.87%)
Jun 26, 2020 20.95 21.48 20.66 21.48 4,103,600 +0.53(+2.53%)
Jun 25, 2020 20.40 21.01 20.27 20.95 2,330,213 +0.62(+3.05%)
Jun 24, 2020 20.99 21.40 20.15 20.33 3,288,493 -0.46(-2.21%)
Jun 23, 2020 21.45 21.79 20.56 20.79 5,507,060 -1.27(-5.76%)
Jun 22, 2020 19.89 22.09 19.72 22.06 12,204,319 +2.27(+11.47%)
Jun 19, 2020 19.48 19.82 19.21 19.79 5,074,100 +0.49(+2.54%)
Jun 18, 2020 19.10 19.32 18.92 19.30 1,198,283 +0.17(+0.89%)
Jun 17, 2020 19.00 19.29 18.80 19.13 1,447,531 +0.16(+0.84%)
Jun 16, 2020 18.80 18.98 18.55 18.97 1,783,027 +0.51(+2.76%)
Jun 15, 2020 17.90 18.47 17.70 18.46 1,767,823 +0.20(+1.10%)
Jun 12, 2020 18.47 18.61 17.86 18.26 1,222,200 +0.28(+1.56%)
Jun 11, 2020 18.90 19.05 17.87 17.98 2,136,728 -1.26(-6.55%)
Jun 10, 2020 19.50 19.78 19.09 19.24 2,284,970 -0.07(-0.36%)
Jun 09, 2020 19.29 19.50 19.08 19.31 2,056,988 -0.02(-0.10%)
Jun 08, 2020 18.33 19.35 18.21 19.33 2,808,646 +1.02(+5.57%)
Jun 05, 2020 18.70 18.94 18.25 18.31 2,793,000 -0.41(-2.19%)
Jun 04, 2020 18.90 19.17 18.59 18.72 2,416,990 -0.31(-1.63%)
Jun 03, 2020 19.90 19.96 18.83 19.03 5,149,736 -0.73(-3.69%)
Jun 02, 2020 19.63 20.29 19.44 19.76 3,681,867 +0.39(+2.01%)
Jun 01, 2020 20.00 20.28 19.24 19.37 4,182,057 -0.61(-3.05%)
May 29, 2020 19.50 20.27 19.30 19.98 4,807,400 +0.49(+2.51%)
May 28, 2020 20.09 21.08 19.31 19.49 11,654,572 -0.15(-0.76%)
May 27, 2020 19.60 20.50 18.81 19.64 7,034,104 +0.12(+0.61%)
May 26, 2020 19.80 19.91 19.20 19.52 3,811,153 +0.43(+2.25%)
May 22, 2020 18.21 19.33 18.15 19.09 3,191,500 +1.20(+6.71%)
May 21, 2020 17.80 18.14 17.51 17.89 1,569,152 +0.05(+0.28%)
May 20, 2020 17.38 17.85 17.33 17.84 1,710,033 +0.75(+4.39%)
May 19, 2020 17.20 17.41 17.08 17.09 1,554,000 -0.17(-0.98%)
May 18, 2020 17.58 17.78 17.14 17.26 1,649,508 +0.09(+0.52%)
May 15, 2020 16.90 17.25 16.77 17.17 1,081,200 +0.18(+1.06%)
May 14, 2020 16.63 16.99 16.28 16.99 1,398,966 +0.12(+0.71%)
May 13, 2020 17.01 17.14 16.31 16.87 1,898,161 -0.03(-0.18%)
May 12, 2020 17.35 17.77 16.82 16.90 1,871,027 -0.44(-2.54%)
May 11, 2020 17.08 17.48 16.96 17.34 1,759,955 +0.17(+0.99%)
May 08, 2020 17.03 17.24 16.50 17.17 2,865,100 +0.31(+1.84%)
May 07, 2020 16.32 16.99 16.30 16.86 3,299,071 +0.91(+5.71%)
May 06, 2020 15.78 16.16 15.71 15.95 1,056,520 +0.23(+1.46%)
May 05, 2020 15.51 16.07 15.34 15.72 1,260,230 +0.47(+3.08%)
May 04, 2020 15.23 15.67 15.03 15.25 1,800,789 -0.06(-0.39%)
May 01, 2020 15.75 15.82 14.90 15.31 1,826,500 -0.83(-5.14%)
Apr 30, 2020 16.30 16.37 16.04 16.14 1,086,525 -0.21(-1.28%)
Apr 29, 2020 16.54 16.72 16.04 16.35 1,809,519 +0.19(+1.18%)
Apr 28, 2020 16.59 16.89 16.04 16.16 1,995,694 -0.27(-1.64%)
Apr 27, 2020 16.10 16.61 16.01 16.43 1,501,679 +0.55(+3.46%)
Apr 24, 2020 15.99 16.10 15.74 15.88 988,900 -0.04(-0.25%)
Apr 23, 2020 15.67 16.31 15.67 15.92 1,237,325 +0.20(+1.27%)
Apr 22, 2020 16.14 16.26 15.54 15.72 1,183,834 -0.08(-0.51%)
Apr 21, 2020 15.75 16.14 15.46 15.80 1,763,665 -0.21(-1.31%)
Apr 20, 2020 15.43 16.40 15.33 16.01 1,625,274 +0.52(+3.36%)
Apr 17, 2020 15.50 15.86 15.22 15.49 2,051,900 +0.09(+0.58%)
Apr 16, 2020 15.40 15.54 15.09 15.40 1,401,657 +0.05(+0.33%)
Apr 15, 2020 15.00 15.49 14.79 15.35 1,929,044 -0.02(-0.13%)
Apr 14, 2020 15.87 16.04 15.29 15.37 2,006,281 -0.03(-0.19%)
Apr 13, 2020 15.53 15.69 15.09 15.40 2,299,488 -0.03(-0.19%)
Apr 09, 2020 15.28 15.96 15.05 15.43 1,918,200 +0.30(+1.98%)
Apr 08, 2020 14.96 15.24 14.57 15.13 2,370,094 +0.42(+2.86%)
Apr 07, 2020 15.30 15.66 14.43 14.71 2,631,453 -0.63(-4.11%)
Apr 06, 2020 14.84 15.44 14.84 15.34 2,713,102 +0.91(+6.31%)
Apr 03, 2020 14.50 14.73 13.69 14.43 2,235,900 -0.28(-1.90%)
Apr 02, 2020 14.00 15.37 13.85 14.71 3,049,674 +0.54(+3.81%)
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.