Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.40 19.40 18.71 18.94 4,183,870 -0.40(-2.05%)
Jul 30, 2020 19.35 19.39 18.82 19.33 3,979,762 -0.49(-2.47%)
Jul 29, 2020 19.48 19.84 19.34 19.82 3,525,859 +0.37(+1.92%)
Jul 28, 2020 19.40 19.79 19.33 19.45 3,128,962 -0.05(-0.24%)
Jul 27, 2020 19.61 19.61 19.10 19.50 3,106,966 -0.28(-1.42%)
Jul 24, 2020 20.10 20.18 19.74 19.78 3,126,027 -0.20(-0.98%)
Jul 23, 2020 19.87 20.24 19.76 19.97 6,185,669 -0.09(-0.47%)
Jul 22, 2020 19.71 20.32 19.53 20.07 4,809,891 +0.15(+0.75%)
Jul 21, 2020 20.10 20.31 19.79 19.92 6,894,557 +0.08(+0.42%)
Jul 20, 2020 19.97 20.10 19.52 19.83 6,070,098 -0.05(-0.23%)
Jul 17, 2020 20.94 21.34 19.62 19.88 12,493,187 -1.05(-5.00%)
Jul 16, 2020 20.49 21.90 20.26 20.93 11,022,155 +0.47(+2.28%)
Jul 15, 2020 19.95 20.55 19.68 20.46 5,735,956 +1.02(+5.24%)
Jul 14, 2020 19.46 19.51 18.73 19.44 4,419,422 +0.28(+1.46%)
Jul 13, 2020 19.05 19.74 18.55 19.16 6,147,762 +0.37(+1.99%)
Jul 10, 2020 17.69 18.84 17.51 18.79 5,099,887 +1.00(+5.62%)
Jul 09, 2020 18.33 18.42 17.48 17.79 4,788,821 -0.58(-3.15%)
Jul 08, 2020 18.31 18.67 17.97 18.37 4,711,282 +0.06(+0.31%)
Jul 07, 2020 18.69 18.77 18.19 18.31 6,121,768 -0.61(-3.21%)
Jul 06, 2020 18.86 18.99 18.52 18.92 5,436,180 +0.75(+4.11%)
Jul 02, 2020 18.68 18.91 18.08 18.17 3,959,927 +0.15(+0.83%)
Jul 01, 2020 18.59 19.10 17.87 18.02 5,860,786 -0.49(-2.67%)
Jun 30, 2020 18.07 18.65 17.82 18.52 5,241,238 +0.24(+1.33%)
Jun 29, 2020 17.79 18.30 17.39 18.27 7,812,064 +0.67(+3.82%)
Jun 26, 2020 18.61 18.69 17.51 17.60 9,519,118 -1.54(-8.05%)
Jun 25, 2020 18.86 19.41 18.34 19.14 16,079,988 +2.05(+11.96%)
Jun 24, 2020 17.94 17.94 17.00 17.10 6,759,311 -1.02(-5.62%)
Jun 23, 2020 18.50 18.61 18.01 18.12 4,694,809 +0.00(+0.00%)
Jun 22, 2020 17.79 18.49 17.77 18.12 4,569,913 +0.18(+0.99%)
Jun 19, 2020 19.14 19.14 17.76 17.94 9,127,388 -0.66(-3.56%)
Jun 18, 2020 18.44 19.14 18.30 18.60 3,997,575 -0.16(-0.85%)
Jun 17, 2020 19.47 19.63 18.70 18.76 5,741,815 -0.83(-4.24%)
Jun 16, 2020 20.52 20.59 19.17 19.59 7,292,886 +0.03(+0.14%)
Jun 15, 2020 18.06 19.82 17.83 19.56 6,835,782 +0.48(+2.49%)
Jun 12, 2020 19.01 19.11 17.96 19.09 7,538,619 +1.48(+8.44%)
Jun 11, 2020 17.93 18.88 17.55 17.60 8,611,033 -1.79(-9.24%)
Jun 10, 2020 20.95 21.17 19.39 19.40 10,280,932 -2.01(-9.38%)
Jun 09, 2020 21.24 21.87 20.93 21.40 6,981,334 -0.65(-2.96%)
Jun 08, 2020 22.03 22.53 21.71 22.06 10,610,694 +0.92(+4.33%)
Jun 05, 2020 22.15 22.77 20.95 21.14 11,340,591 +1.34(+6.74%)
Jun 04, 2020 18.70 19.82 18.54 19.81 9,386,895 +0.92(+4.84%)
Jun 03, 2020 18.17 19.02 17.97 18.89 10,267,892 +1.41(+8.07%)
Jun 02, 2020 17.46 17.92 17.37 17.48 6,498,755 +0.27(+1.57%)
Jun 01, 2020 16.43 17.32 16.25 17.21 8,223,602 +0.92(+5.68%)
May 29, 2020 16.72 17.01 16.21 16.29 11,806,855 -0.87(-5.06%)
May 28, 2020 18.56 18.57 17.10 17.15 10,168,865 -0.21(-1.24%)
May 27, 2020 16.76 17.41 16.40 17.37 6,802,439 +1.57(+9.93%)
May 26, 2020 15.70 16.09 15.31 15.80 7,218,823 +0.96(+6.48%)
May 22, 2020 15.14 15.16 14.60 14.84 3,724,332 -0.22(-1.49%)
May 21, 2020 15.36 15.63 15.02 15.06 5,414,885 -0.31(-2.00%)
May 20, 2020 15.36 15.77 15.24 15.37 5,607,489 +0.47(+3.13%)
May 19, 2020 15.30 15.57 14.71 14.90 3,854,259 -0.57(-3.68%)
May 18, 2020 14.97 15.57 14.95 15.47 7,037,994 +1.24(+8.73%)
May 15, 2020 14.09 14.60 13.80 14.23 5,576,003 +0.12(+0.86%)
May 14, 2020 12.68 14.11 12.41 14.11 7,067,041 +1.06(+8.08%)
May 13, 2020 13.54 13.57 12.84 13.05 9,345,496 -0.64(-4.70%)
May 12, 2020 14.20 14.49 13.61 13.70 4,718,316 -0.43(-3.04%)
May 11, 2020 14.31 14.46 13.81 14.13 5,005,202 -0.61(-4.12%)
May 08, 2020 14.51 14.84 14.38 14.74 4,353,371 +0.65(+4.64%)
May 07, 2020 13.48 14.32 13.47 14.08 5,816,853 +0.85(+6.42%)
May 06, 2020 14.04 14.29 13.20 13.23 7,300,900 -0.72(-5.15%)
May 05, 2020 14.66 15.02 13.90 13.95 7,441,885 -0.23(-1.65%)
May 04, 2020 14.11 14.48 13.69 14.18 6,274,786 -0.35(-2.44%)
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.