Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.16 17.71 16.92 17.58 5,520,241 +0.23(+1.33%)
Jun 29, 2020 16.89 17.38 16.51 17.35 8,227,919 +0.64(+3.82%)
Jun 26, 2020 17.67 17.74 16.62 16.71 10,025,843 -1.46(-8.05%)
Jun 25, 2020 17.91 18.43 17.41 18.18 16,935,964 +1.94(+11.96%)
Jun 24, 2020 17.03 17.03 16.14 16.23 7,119,126 -0.97(-5.62%)
Jun 23, 2020 17.56 17.67 17.10 17.20 4,944,724 +0.00(+0.00%)
Jun 22, 2020 16.89 17.56 16.88 17.20 4,813,180 +0.17(+0.99%)
Jun 19, 2020 18.18 18.18 16.86 17.03 9,613,260 -0.63(-3.56%)
Jun 18, 2020 17.51 18.18 17.38 17.66 4,210,376 -0.15(-0.85%)
Jun 17, 2020 18.49 18.64 17.76 17.81 6,047,466 -0.79(-4.24%)
Jun 16, 2020 19.49 19.55 18.20 18.60 7,681,104 +0.03(+0.14%)
Jun 15, 2020 17.15 18.81 16.93 18.57 7,199,667 +0.45(+2.50%)
Jun 12, 2020 18.05 18.15 17.05 18.12 7,939,917 +1.41(+8.43%)
Jun 11, 2020 17.02 17.93 16.66 16.71 9,069,419 -1.70(-9.24%)
Jun 10, 2020 19.89 20.10 18.41 18.41 10,828,211 -1.91(-9.38%)
Jun 09, 2020 20.17 20.76 19.87 20.32 7,352,967 -0.62(-2.96%)
Jun 08, 2020 20.92 21.39 20.61 20.94 11,175,526 +0.87(+4.33%)
Jun 05, 2020 21.03 21.62 19.90 20.07 11,944,277 +1.27(+6.74%)
Jun 04, 2020 17.76 18.81 17.60 18.80 9,886,581 +0.87(+4.84%)
Jun 03, 2020 17.25 18.06 17.06 17.94 10,814,476 +1.34(+8.07%)
Jun 02, 2020 16.58 17.01 16.50 16.60 6,844,699 +0.26(+1.57%)
Jun 01, 2020 15.60 16.45 15.43 16.34 8,661,364 +0.88(+5.68%)
May 29, 2020 15.87 16.15 15.39 15.46 12,435,362 -0.82(-5.06%)
May 28, 2020 17.63 17.63 16.23 16.29 10,710,178 -0.20(-1.24%)
May 27, 2020 15.91 16.53 15.57 16.49 7,164,549 +1.49(+9.93%)
May 26, 2020 14.90 15.28 14.53 15.00 7,603,098 +0.91(+6.48%)
May 22, 2020 14.37 14.40 13.87 14.09 3,922,587 -0.21(-1.49%)
May 21, 2020 14.58 14.84 14.27 14.30 5,703,132 -0.29(-2.00%)
May 20, 2020 14.58 14.97 14.47 14.59 5,905,988 +0.44(+3.13%)
May 19, 2020 14.52 14.78 13.96 14.15 4,059,431 -0.54(-3.68%)
May 18, 2020 14.21 14.78 14.19 14.69 7,412,643 +1.18(+8.73%)
May 15, 2020 13.38 13.87 13.10 13.51 5,872,827 +0.12(+0.86%)
May 14, 2020 12.04 13.40 11.78 13.40 7,443,236 +1.00(+8.08%)
May 13, 2020 12.86 12.88 12.19 12.39 9,842,979 -0.61(-4.70%)
May 12, 2020 13.49 13.76 12.92 13.01 4,969,483 -0.41(-3.04%)
May 11, 2020 13.58 13.72 13.11 13.41 5,271,641 -0.58(-4.12%)
May 08, 2020 13.78 14.09 13.65 13.99 4,585,111 +0.62(+4.64%)
May 07, 2020 12.80 13.59 12.79 13.37 6,126,498 +0.81(+6.42%)
May 06, 2020 13.33 13.57 12.54 12.56 7,689,544 -0.68(-5.15%)
May 05, 2020 13.92 14.26 13.20 13.25 7,838,035 -0.22(-1.65%)
May 04, 2020 13.40 13.75 13.00 13.47 6,608,808 -0.34(-2.44%)
May 01, 2020 13.95 14.06 13.56 13.80 7,080,801 -0.73(-5.00%)
Apr 30, 2020 15.21 15.46 14.45 14.53 6,447,564 -1.28(-8.08%)
Apr 29, 2020 15.16 16.03 14.93 15.81 8,737,752 +1.58(+11.10%)
Apr 28, 2020 13.94 14.54 13.72 14.23 9,804,693 +0.89(+6.71%)
Apr 27, 2020 12.62 13.43 12.46 13.33 8,173,813 +0.79(+6.29%)
Apr 24, 2020 12.73 12.86 12.19 12.54 7,314,703 +0.00(+0.00%)
Apr 23, 2020 12.33 12.78 12.25 12.54 8,299,494 +0.25(+2.00%)
Apr 22, 2020 12.91 12.94 12.03 12.30 9,336,487 -0.14(-1.13%)
Apr 21, 2020 12.57 13.13 12.33 12.44 8,435,920 -0.76(-5.78%)
Apr 20, 2020 12.69 13.97 12.11 13.20 12,777,576 -0.28(-2.08%)
Apr 17, 2020 12.70 13.54 12.64 13.48 9,742,489 +1.59(+13.35%)
Apr 16, 2020 12.42 12.48 11.77 11.90 9,415,084 -0.53(-4.24%)
Apr 15, 2020 12.32 12.71 12.04 12.42 7,903,723 -0.88(-6.60%)
Apr 14, 2020 14.12 14.26 13.01 13.30 9,360,461 -0.52(-3.75%)
Apr 13, 2020 14.91 15.20 13.51 13.82 5,670,826 -0.95(-6.42%)
Apr 09, 2020 14.31 15.45 14.17 14.76 12,018,552 +1.41(+10.58%)
Apr 08, 2020 13.05 13.73 12.76 13.35 6,504,443 +0.73(+5.77%)
Apr 07, 2020 13.16 14.01 12.55 12.62 10,929,934 +0.48(+3.97%)
Apr 06, 2020 11.56 12.27 11.11 12.14 10,614,018 +1.63(+15.53%)
Apr 03, 2020 11.33 11.36 10.44 10.51 7,225,790 -0.85(-7.49%)
Apr 02, 2020 11.19 11.77 11.05 11.36 4,846,703 +0.02(+0.15%)
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.