Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.42 20.89 19.94 20.73 2,269,405 +0.00(+0.00%)
Jun 29, 2020 19.56 20.73 19.20 20.73 2,366,647 +1.53(+7.97%)
Jun 26, 2020 21.00 21.10 19.09 19.20 14,556,100 -2.63(-12.05%)
Jun 25, 2020 20.78 22.08 20.61 21.83 2,566,640 +0.73(+3.46%)
Jun 24, 2020 22.01 22.16 20.75 21.10 2,439,125 -1.39(-6.18%)
Jun 23, 2020 23.55 23.83 22.38 22.49 2,280,431 -0.46(-2.00%)
Jun 22, 2020 22.29 23.33 22.25 22.95 2,037,711 +0.20(+0.88%)
Jun 19, 2020 24.28 24.44 22.28 22.75 4,103,300 -0.95(-4.01%)
Jun 18, 2020 23.24 24.80 23.24 23.70 2,931,104 -0.03(-0.13%)
Jun 17, 2020 24.38 24.60 23.64 23.73 1,656,125 -0.67(-2.75%)
Jun 16, 2020 26.50 26.50 24.01 24.40 3,159,326 +0.09(+0.37%)
Jun 15, 2020 22.18 24.62 21.81 24.31 2,561,224 +0.38(+1.59%)
Jun 12, 2020 23.87 24.12 22.55 23.93 2,954,400 +2.17(+9.97%)
Jun 11, 2020 21.57 22.84 20.70 21.76 3,999,874 -3.13(-12.58%)
Jun 10, 2020 27.11 27.42 24.81 24.89 2,799,834 -2.65(-9.62%)
Jun 09, 2020 27.51 28.39 26.68 27.54 5,138,543 -2.09(-7.05%)
Jun 08, 2020 28.09 29.73 27.43 29.63 4,374,707 +3.13(+11.81%)
Jun 05, 2020 26.91 28.30 25.63 26.50 4,917,600 +3.20(+13.73%)
Jun 04, 2020 21.57 23.34 21.15 23.30 4,336,675 +1.78(+8.27%)
Jun 03, 2020 19.74 21.90 19.65 21.52 4,380,304 +2.46(+12.91%)
Jun 02, 2020 19.86 19.98 18.84 19.06 2,636,431 -0.17(-0.88%)
Jun 01, 2020 18.11 19.38 18.03 19.23 2,401,834 +1.09(+6.01%)
May 29, 2020 18.50 19.05 17.93 18.14 2,346,500 -1.08(-5.62%)
May 28, 2020 21.60 21.70 19.13 19.22 2,897,725 -1.28(-6.24%)
May 27, 2020 19.86 20.56 18.51 20.50 4,714,227 +2.37(+13.07%)
May 26, 2020 16.94 18.59 16.86 18.13 3,247,623 +2.10(+13.10%)
May 22, 2020 16.90 17.00 15.84 16.03 2,193,200 -0.78(-4.64%)
May 21, 2020 16.21 17.16 16.20 16.81 2,412,906 +0.49(+3.00%)
May 20, 2020 16.01 16.65 15.93 16.32 1,701,288 +0.72(+4.62%)
May 19, 2020 16.03 16.20 15.39 15.60 2,585,454 -0.67(-4.12%)
May 18, 2020 15.44 16.42 15.28 16.27 3,119,763 +2.00(+14.02%)
May 15, 2020 14.69 14.89 13.85 14.27 3,411,100 -0.37(-2.53%)
May 14, 2020 12.90 14.65 12.31 14.64 3,217,782 +1.31(+9.83%)
May 13, 2020 14.54 14.56 13.24 13.33 2,670,499 -1.41(-9.57%)
May 12, 2020 15.75 16.10 14.71 14.74 2,476,415 -0.83(-5.33%)
May 11, 2020 15.96 16.05 15.27 15.57 3,309,142 -0.95(-5.75%)
May 08, 2020 15.87 16.59 15.79 16.52 1,962,000 +1.27(+8.33%)
May 07, 2020 14.78 15.93 14.78 15.25 2,222,144 +0.28(+1.87%)
May 06, 2020 16.14 16.22 14.91 14.97 2,782,023 -1.07(-6.67%)
May 05, 2020 17.57 17.79 16.01 16.04 2,330,212 -0.90(-5.31%)
May 04, 2020 17.02 17.37 16.54 16.94 2,577,492 -0.59(-3.37%)
May 01, 2020 18.37 18.52 17.28 17.53 2,150,800 -1.45(-7.64%)
Apr 30, 2020 20.07 20.19 18.84 18.98 2,134,887 -1.79(-8.62%)
Apr 29, 2020 20.73 21.46 20.34 20.77 2,159,572 +1.20(+6.13%)
Apr 28, 2020 19.32 19.97 18.93 19.57 2,528,933 +1.29(+7.06%)
Apr 27, 2020 17.55 18.68 17.20 18.28 2,410,328 +0.90(+5.18%)
Apr 24, 2020 17.39 17.64 16.62 17.38 2,323,900 +0.29(+1.70%)
Apr 23, 2020 17.60 18.19 17.04 17.09 2,316,737 -0.35(-2.01%)
Apr 22, 2020 18.57 18.90 17.30 17.44 2,351,192 -0.75(-4.12%)
Apr 21, 2020 18.23 19.48 17.51 18.19 3,195,467 -1.53(-7.76%)
Apr 20, 2020 18.94 20.09 18.26 19.72 2,958,782 -0.19(-0.95%)
Apr 17, 2020 19.46 20.20 19.22 19.91 2,652,300 +1.83(+10.12%)
Apr 16, 2020 18.89 19.01 17.50 18.08 2,391,936 -0.77(-4.08%)
Apr 15, 2020 19.25 19.80 18.64 18.85 2,105,753 -2.14(-10.20%)
Apr 14, 2020 21.64 22.21 20.31 20.99 2,063,484 -0.17(-0.80%)
Apr 13, 2020 23.13 23.13 20.24 21.16 2,519,914 -0.66(-3.02%)
Apr 09, 2020 21.05 22.63 20.69 21.82 3,798,100 +2.67(+13.94%)
Apr 08, 2020 17.95 19.49 17.82 19.15 2,311,223 +1.76(+10.12%)
Apr 07, 2020 18.26 19.44 17.01 17.39 3,861,375 +0.74(+4.44%)
Apr 06, 2020 15.06 16.78 14.72 16.65 3,103,065 +2.85(+20.65%)
Apr 03, 2020 14.78 15.11 13.63 13.80 3,773,100 -1.07(-7.20%)
Apr 02, 2020 14.79 16.07 14.57 14.87 3,076,838 -0.10(-0.67%)
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.