Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.00 24.01 22.99 23.53 740,600 -0.67(-2.77%)
Jul 30, 2020 23.00 25.71 22.90 24.20 1,169,264 +1.66(+7.36%)
Jul 29, 2020 22.17 22.67 22.01 22.54 863,256 +0.64(+2.92%)
Jul 28, 2020 21.96 22.28 21.75 21.90 403,613 -0.28(-1.26%)
Jul 27, 2020 21.26 22.31 21.12 22.18 427,003 +0.86(+4.03%)
Jul 24, 2020 21.37 21.72 20.92 21.32 372,300 -0.32(-1.48%)
Jul 23, 2020 21.00 22.75 20.71 21.64 1,157,740 +1.67(+8.36%)
Jul 22, 2020 20.00 20.23 19.65 19.97 273,998 -0.01(-0.05%)
Jul 21, 2020 20.34 20.45 19.91 19.98 346,041 -0.07(-0.35%)
Jul 20, 2020 19.56 20.11 19.42 20.05 298,125 +0.46(+2.35%)
Jul 17, 2020 19.05 19.75 19.02 19.59 243,100 +0.45(+2.35%)
Jul 16, 2020 19.23 19.48 18.94 19.14 230,509 -0.20(-1.03%)
Jul 15, 2020 19.48 19.69 19.16 19.34 347,236 +0.44(+2.33%)
Jul 14, 2020 18.53 18.93 18.01 18.90 230,218 +0.23(+1.23%)
Jul 13, 2020 19.15 19.43 18.65 18.67 193,086 -0.29(-1.53%)
Jul 10, 2020 18.91 19.12 18.71 18.96 177,700 +0.11(+0.58%)
Jul 09, 2020 19.09 19.27 18.53 18.85 240,568 -0.28(-1.46%)
Jul 08, 2020 19.37 19.42 18.67 19.13 296,405 -0.24(-1.24%)
Jul 07, 2020 19.74 19.86 19.36 19.37 209,010 -0.51(-2.57%)
Jul 06, 2020 20.12 20.25 19.71 19.88 243,421 +0.18(+0.91%)
Jul 02, 2020 19.65 19.95 19.49 19.70 290,800 +0.23(+1.18%)
Jul 01, 2020 19.21 19.64 19.15 19.47 393,674 +0.21(+1.09%)
Jun 30, 2020 18.38 19.39 18.38 19.26 469,312 +0.76(+4.11%)
Jun 29, 2020 18.77 18.97 18.39 18.50 353,206 -0.10(-0.54%)
Jun 26, 2020 19.54 19.62 18.56 18.60 805,200 -0.97(-4.96%)
Jun 25, 2020 19.19 19.62 19.03 19.57 284,295 +0.33(+1.72%)
Jun 24, 2020 19.88 20.19 19.02 19.24 375,848 -0.89(-4.42%)
Jun 23, 2020 19.96 20.80 19.75 20.13 539,445 +0.40(+2.03%)
Jun 22, 2020 19.41 19.75 19.26 19.73 370,329 +0.26(+1.34%)
Jun 19, 2020 19.29 19.70 19.20 19.47 517,400 +0.38(+1.96%)
Jun 18, 2020 18.88 19.24 18.63 19.09 191,346 +0.12(+0.66%)
Jun 17, 2020 19.24 19.30 18.75 18.97 405,908 -0.18(-0.94%)
Jun 16, 2020 19.03 19.27 18.49 19.15 343,345 +0.61(+3.29%)
Jun 15, 2020 17.78 18.64 17.50 18.54 411,244 +0.46(+2.57%)
Jun 12, 2020 18.30 18.59 17.67 18.07 496,800 +0.22(+1.26%)
Jun 11, 2020 19.21 19.32 17.77 17.85 539,763 -1.57(-8.08%)
Jun 10, 2020 18.91 19.89 18.86 19.42 487,061 +0.49(+2.59%)
Jun 09, 2020 19.75 19.89 18.82 18.93 414,521 -1.11(-5.54%)
Jun 08, 2020 19.04 20.04 18.45 20.04 460,865 +0.76(+3.94%)
Jun 05, 2020 18.80 19.47 18.48 19.28 530,800 +0.86(+4.67%)
Jun 04, 2020 19.18 19.35 18.28 18.42 524,266 -0.95(-4.90%)
Jun 03, 2020 19.27 19.82 19.14 19.37 309,236 +0.15(+0.78%)
Jun 02, 2020 19.21 19.31 18.54 19.22 456,364 +0.05(+0.26%)
Jun 01, 2020 18.75 19.43 18.67 19.17 392,283 +0.35(+1.86%)
May 29, 2020 19.35 19.35 18.33 18.82 619,700 -0.57(-2.94%)
May 28, 2020 19.28 19.75 19.07 19.39 377,218 +0.35(+1.84%)
May 27, 2020 19.10 19.20 17.94 19.04 358,930 +0.15(+0.79%)
May 26, 2020 19.02 19.46 18.84 18.89 305,947 +0.24(+1.29%)
May 22, 2020 18.88 18.90 18.11 18.65 371,000 -0.28(-1.48%)
May 21, 2020 18.00 19.10 17.86 18.93 555,544 +1.15(+6.47%)
May 20, 2020 17.81 18.33 17.75 17.78 304,477 +0.14(+0.79%)
May 19, 2020 16.91 18.10 16.78 17.64 569,286 +0.64(+3.76%)
May 18, 2020 16.47 17.39 16.39 17.00 760,118 +0.92(+5.72%)
May 15, 2020 15.79 16.11 15.65 16.08 350,800 +0.26(+1.64%)
May 14, 2020 15.62 15.84 15.15 15.82 470,641 -0.04(-0.25%)
May 13, 2020 16.01 16.06 15.36 15.86 526,967 -0.18(-1.12%)
May 12, 2020 16.78 16.78 16.00 16.04 426,223 -0.71(-4.24%)
May 11, 2020 16.57 16.86 16.44 16.75 478,671 +0.01(+0.06%)
May 08, 2020 16.75 16.82 16.44 16.74 595,400 +0.23(+1.39%)
May 07, 2020 16.57 16.72 16.31 16.51 414,843 +0.21(+1.29%)
May 06, 2020 16.44 16.66 16.22 16.30 310,021 -0.05(-0.31%)
May 05, 2020 16.49 16.75 16.30 16.35 434,889 +0.13(+0.80%)
May 04, 2020 16.30 16.50 16.06 16.22 460,106 -0.10(-0.61%)
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.