Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 17.36 17.80 17.04 17.72 8,077,843 +0.09(+0.53%)
Jun 29, 2020 16.24 17.64 15.95 17.62 10,680,295 +1.61(+10.07%)
Jun 26, 2020 16.89 17.42 15.94 16.01 12,779,440 -0.97(-5.73%)
Jun 25, 2020 17.11 17.47 16.64 16.98 10,528,423 -0.62(-3.54%)
Jun 24, 2020 18.38 18.53 17.28 17.61 10,505,154 -1.16(-6.18%)
Jun 23, 2020 18.94 19.07 18.32 18.77 8,802,278 +0.05(+0.27%)
Jun 22, 2020 18.90 19.13 18.41 18.72 11,531,225 -0.26(-1.39%)
Jun 19, 2020 20.32 20.36 18.84 18.98 14,048,147 -0.95(-4.75%)
Jun 18, 2020 19.58 20.51 19.30 19.93 8,526,961 -0.18(-0.89%)
Jun 17, 2020 20.87 21.02 19.90 20.11 8,788,899 -1.07(-5.04%)
Jun 16, 2020 22.04 22.04 20.52 21.17 15,079,899 +1.74(+8.96%)
Jun 15, 2020 18.34 19.66 18.03 19.43 12,993,238 -0.38(-1.90%)
Jun 12, 2020 19.68 19.87 18.66 19.81 10,301,459 +1.67(+9.22%)
Jun 11, 2020 18.35 19.40 17.91 18.14 15,180,406 -2.29(-11.23%)
Jun 10, 2020 22.83 22.86 20.42 20.43 19,049,146 -2.45(-10.70%)
Jun 09, 2020 23.72 25.03 22.73 22.88 15,836,788 -1.71(-6.97%)
Jun 08, 2020 24.18 24.65 23.37 24.59 15,830,738 +1.92(+8.46%)
Jun 05, 2020 23.31 24.44 22.49 22.67 21,234,282 +2.34(+11.49%)
Jun 04, 2020 19.56 20.71 19.02 20.34 14,069,391 +0.79(+4.06%)
Jun 03, 2020 18.46 19.78 18.46 19.54 14,340,431 +1.59(+8.84%)
Jun 02, 2020 17.98 18.31 17.24 17.96 12,445,865 +0.30(+1.69%)
Jun 01, 2020 16.34 17.94 16.22 17.66 15,512,468 +1.26(+7.70%)
May 29, 2020 16.67 16.83 16.04 16.40 24,926,110 -0.77(-4.47%)
May 28, 2020 19.21 19.29 17.03 17.16 18,122,190 -1.85(-9.74%)
May 27, 2020 17.52 19.03 17.33 19.02 21,882,244 +2.41(+14.54%)
May 26, 2020 15.82 16.77 15.71 16.60 15,405,354 +1.69(+11.33%)
May 22, 2020 15.41 15.65 14.66 14.91 9,985,425 -0.45(-2.94%)
May 21, 2020 14.14 15.61 13.91 15.36 17,184,272 +1.12(+7.84%)
May 20, 2020 15.15 15.15 14.18 14.25 17,349,938 -0.58(-3.91%)
May 19, 2020 15.82 15.88 14.42 14.83 28,467,938 -1.23(-7.65%)
May 18, 2020 15.82 16.49 15.61 16.05 18,720,892 +1.09(+7.30%)
May 15, 2020 13.95 15.11 13.73 14.96 11,076,890 +0.73(+5.09%)
May 14, 2020 13.50 14.76 13.06 14.24 9,444,714 +0.31(+2.20%)
May 13, 2020 14.31 14.42 13.63 13.93 9,283,184 -0.49(-3.37%)
May 12, 2020 15.17 15.54 14.40 14.42 6,404,935 -0.55(-3.65%)
May 11, 2020 15.24 15.28 14.52 14.96 9,810,288 -0.56(-3.63%)
May 08, 2020 15.82 16.14 15.12 15.53 11,771,555 +0.26(+1.68%)
May 07, 2020 14.69 15.70 14.68 15.27 12,746,441 +1.07(+7.51%)
May 06, 2020 14.72 14.84 14.03 14.20 8,531,891 -0.37(-2.52%)
May 05, 2020 15.36 15.85 14.49 14.57 7,878,050 -0.42(-2.79%)
May 04, 2020 14.49 15.30 13.87 14.99 9,513,666 -0.06(-0.40%)
May 01, 2020 15.12 15.68 14.80 15.05 9,956,705 -0.70(-4.44%)
Apr 30, 2020 16.63 16.75 15.54 15.75 16,053,331 -1.36(-7.93%)
Apr 29, 2020 17.83 17.98 16.52 17.10 17,042,334 +0.18(+1.06%)
Apr 28, 2020 16.83 17.87 15.99 16.93 22,771,748 +1.06(+6.67%)
Apr 27, 2020 13.82 15.90 13.41 15.87 19,068,610 +2.39(+17.72%)
Apr 24, 2020 13.86 14.03 12.90 13.48 15,704,394 -0.27(-1.98%)
Apr 23, 2020 12.86 13.95 12.83 13.75 16,121,780 +0.62(+4.74%)
Apr 22, 2020 14.42 14.67 12.92 13.13 12,954,556 -0.93(-6.61%)
Apr 21, 2020 13.93 14.57 13.74 14.06 9,682,587 -0.49(-3.40%)
Apr 20, 2020 15.12 15.62 14.49 14.55 11,510,560 -1.21(-7.68%)
Apr 17, 2020 16.17 16.81 15.38 15.76 11,764,522 +0.74(+4.94%)
Apr 16, 2020 15.23 15.42 14.67 15.02 6,322,025 -0.07(-0.45%)
Apr 15, 2020 15.01 15.76 14.57 15.09 8,697,444 -1.13(-6.94%)
Apr 14, 2020 16.58 17.34 15.84 16.22 10,749,169 +0.19(+1.17%)
Apr 13, 2020 17.42 17.83 15.29 16.03 12,078,879 -0.96(-5.63%)
Apr 09, 2020 16.11 18.15 16.05 16.98 19,568,774 +2.04(+13.64%)
Apr 08, 2020 15.31 15.78 14.50 14.95 16,976,890 +0.44(+3.00%)
Apr 07, 2020 14.20 15.89 14.08 14.51 26,999,108 +2.44(+20.21%)
Apr 06, 2020 10.60 12.45 10.50 12.07 16,652,486 +2.25(+22.94%)
Apr 03, 2020 10.02 10.23 9.290 9.819 11,320,715 -0.17(-1.71%)
Apr 02, 2020 11.00 11.75 9.827 9.989 12,175,653 -1.05(-9.51%)
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.