Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.03 18.03 17.71 17.94 9,597 -0.07(-0.41%)
Jul 30, 2020 17.62 18.03 17.62 18.01 22,738 +0.43(+2.43%)
Jul 29, 2020 17.54 17.62 17.34 17.58 36,430 +0.66(+3.89%)
Jul 28, 2020 17.57 17.57 16.92 16.92 28,125 -0.79(-4.46%)
Jul 27, 2020 17.62 17.71 17.50 17.71 17,762 +0.30(+1.75%)
Jul 24, 2020 17.62 17.62 17.36 17.41 12,027 -0.14(-0.80%)
Jul 23, 2020 18.03 18.03 17.55 17.55 14,260 -0.51(-2.83%)
Jul 22, 2020 17.98 18.07 17.91 18.06 14,171 +0.29(+1.62%)
Jul 21, 2020 17.78 17.82 17.63 17.77 12,611 +0.17(+0.98%)
Jul 20, 2020 17.38 17.60 17.33 17.60 14,577 +0.31(+1.81%)
Jul 17, 2020 17.63 17.63 17.29 17.29 8,261 -0.41(-2.33%)
Jul 16, 2020 17.69 17.80 17.47 17.70 22,473 -0.07(-0.37%)
Jul 15, 2020 17.71 17.92 17.66 17.76 7,537 -0.06(-0.32%)
Jul 14, 2020 17.74 17.90 17.63 17.82 13,099 +0.00(+0.00%)
Jul 13, 2020 18.14 18.31 17.78 17.82 19,420 -0.34(-1.86%)
Jul 10, 2020 18.05 18.29 17.99 18.16 15,671 -0.02(-0.14%)
Jul 09, 2020 18.20 18.26 17.98 18.18 7,160 -0.11(-0.59%)
Jul 08, 2020 18.46 18.52 18.17 18.29 13,584 -0.15(-0.80%)
Jul 07, 2020 18.73 18.73 18.44 18.44 10,828 -0.23(-1.23%)
Jul 06, 2020 18.40 18.73 18.40 18.67 22,134 +0.75(+4.20%)
Jul 02, 2020 17.73 18.17 17.69 17.92 23,325 +0.37(+2.10%)
Jul 01, 2020 17.68 17.71 17.27 17.55 20,239 -0.10(-0.57%)
Jun 30, 2020 17.50 17.71 17.46 17.65 28,763 +0.18(+1.02%)
Jun 29, 2020 17.50 17.50 17.32 17.47 12,308 +0.20(+1.17%)
Jun 26, 2020 17.32 17.32 17.07 17.27 12,458 -0.00(-0.02%)
Jun 25, 2020 17.27 17.36 17.18 17.27 16,409 -0.01(-0.07%)
Jun 24, 2020 17.35 17.41 17.18 17.28 9,907 -0.32(-1.81%)
Jun 23, 2020 17.60 17.69 17.53 17.60 22,621 -0.04(-0.22%)
Jun 22, 2020 17.67 17.79 17.59 17.64 21,097 -0.19(-1.05%)
Jun 19, 2020 17.74 18.06 17.74 17.83 24,788 +0.12(+0.66%)
Jun 18, 2020 17.32 17.74 17.30 17.71 41,391 +0.44(+2.57%)
Jun 17, 2020 17.29 17.44 17.22 17.27 20,278 +0.02(+0.09%)
Jun 16, 2020 17.62 17.67 17.25 17.25 12,363 -0.06(-0.36%)
Jun 15, 2020 16.79 17.44 16.79 17.32 8,904 +0.33(+1.97%)
Jun 12, 2020 17.20 17.20 16.82 16.98 10,917 +0.21(+1.25%)
Jun 11, 2020 17.16 17.16 16.74 16.77 13,610 -0.28(-1.64%)
Jun 10, 2020 17.35 17.35 16.88 17.05 22,181 +0.23(+1.34%)
Jun 09, 2020 16.95 17.00 16.74 16.83 15,372 -0.25(-1.46%)
Jun 08, 2020 17.35 17.46 16.94 17.07 3,528 -0.24(-1.39%)
Jun 05, 2020 17.65 17.65 17.01 17.32 5,009 +0.76(+4.61%)
Jun 04, 2020 16.87 17.00 16.55 16.55 25,998 -0.74(-4.29%)
Jun 03, 2020 17.07 17.30 16.50 17.30 10,506 -0.18(-1.05%)
Jun 02, 2020 16.58 17.50 16.58 17.48 45,166 +1.21(+7.47%)
Jun 01, 2020 16.35 16.50 16.14 16.26 16,000 +0.41(+2.60%)
May 29, 2020 15.88 15.88 15.68 15.85 3,853 +0.07(+0.44%)
May 28, 2020 15.81 16.12 15.77 15.78 15,146 -0.39(-2.41%)
May 27, 2020 16.05 16.17 15.83 16.17 8,570 +0.40(+2.57%)
May 26, 2020 15.98 16.38 15.77 15.77 13,023 -0.07(-0.47%)
May 22, 2020 15.99 15.99 15.75 15.84 9,119 -0.35(-2.16%)
May 21, 2020 16.08 16.35 16.04 16.19 9,459 +0.32(+2.04%)
May 20, 2020 15.99 16.04 15.78 15.87 4,750 +0.33(+2.15%)
May 19, 2020 15.70 15.77 15.53 15.53 7,851 -0.23(-1.48%)
May 18, 2020 15.76 16.02 15.74 15.77 14,590 +0.05(+0.35%)
May 15, 2020 15.76 15.96 15.70 15.71 9,119 -0.33(-2.09%)
May 14, 2020 15.98 16.17 15.81 16.05 10,515 -0.43(-2.60%)
May 13, 2020 16.67 16.74 16.41 16.48 21,513 -0.12(-0.75%)
May 12, 2020 16.72 16.72 16.55 16.60 11,868 -0.19(-1.11%)
May 11, 2020 16.56 16.82 16.56 16.79 15,316 +0.03(+0.19%)
May 08, 2020 16.42 16.76 16.20 16.76 23,632 +0.49(+3.02%)
May 07, 2020 16.19 16.33 14.82 16.26 24,599 -0.24(-1.46%)
May 06, 2020 16.90 16.97 16.45 16.51 32,870 +0.27(+1.68%)
May 05, 2020 15.98 16.38 15.98 16.23 31,569 +0.17(+1.07%)
May 04, 2020 16.04 16.15 15.77 16.06 22,374 +0.80(+5.26%)
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.