Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.04 14.46 14.04 14.18 104,520 +0.14(+1.00%)
Jun 29, 2020 14.56 14.91 13.72 14.04 329,740 +0.42(+3.09%)
Jun 26, 2020 14.07 14.25 13.33 13.61 178,894 -0.39(-2.76%)
Jun 25, 2020 14.56 15.26 13.44 14.00 881,721 -4.39(-23.86%)
Jun 24, 2020 19.72 19.72 17.58 18.39 34,946 -1.61(-8.07%)
Jun 23, 2020 20.70 20.70 19.93 20.00 11,759 +0.00(+0.00%)
Jun 22, 2020 21.23 21.26 19.93 20.00 18,684 -1.79(-8.21%)
Jun 19, 2020 19.51 22.53 19.47 21.79 24,909 +0.66(+3.13%)
Jun 18, 2020 20.70 21.26 19.60 21.13 34,743 -1.08(-4.87%)
Jun 17, 2020 22.60 22.60 21.97 22.21 9,498 +0.04(+0.16%)
Jun 16, 2020 23.12 23.12 21.93 22.18 19,211 +1.43(+6.92%)
Jun 15, 2020 20.81 21.19 20.18 20.74 14,698 -0.07(-0.32%)
Jun 12, 2020 21.44 21.65 20.70 20.81 8,977 -0.63(-2.95%)
Jun 11, 2020 21.75 21.75 18.60 21.44 12,533 +0.07(+0.33%)
Jun 10, 2020 22.25 22.28 20.70 21.37 18,565 -0.91(-4.09%)
Jun 09, 2020 22.35 22.46 22.16 22.28 8,669 -0.28(-1.24%)
Jun 08, 2020 23.09 23.09 22.25 22.56 15,275 +0.14(+0.63%)
Jun 05, 2020 23.75 24.04 21.96 22.42 12,654 -0.53(-2.29%)
Jun 04, 2020 23.51 23.51 22.46 22.95 24,707 -0.63(-2.68%)
Jun 03, 2020 23.61 24.79 22.81 23.58 12,667 +0.77(+3.38%)
Jun 02, 2020 23.68 23.75 22.21 22.81 8,646 +0.07(+0.31%)
Jun 01, 2020 22.14 23.95 22.14 22.74 17,915 -0.07(-0.31%)
May 29, 2020 23.96 23.96 22.72 22.81 22,486 -0.53(-2.26%)
May 28, 2020 24.42 24.42 22.81 23.33 6,011 +0.18(+0.76%)
May 27, 2020 22.42 23.89 22.42 23.16 6,780 +0.04(+0.15%)
May 26, 2020 22.63 24.18 22.63 23.12 7,248 +0.98(+4.44%)
May 22, 2020 23.51 23.51 22.14 22.14 8,806 -0.67(-2.92%)
May 21, 2020 21.44 22.81 21.44 22.81 7,791 +0.70(+3.17%)
May 20, 2020 24.14 24.14 21.65 22.11 4,116 -0.56(-2.48%)
May 19, 2020 20.98 22.67 19.68 22.67 6,529 +0.74(+3.36%)
May 18, 2020 21.37 22.19 19.65 21.93 14,485 +0.56(+2.63%)
May 15, 2020 21.86 22.67 21.09 21.37 6,241 +0.28(+1.33%)
May 14, 2020 22.56 22.63 19.54 21.09 17,818 -1.72(-7.54%)
May 13, 2020 22.81 22.98 22.04 22.81 8,422 +0.56(+2.52%)
May 12, 2020 22.14 22.81 21.05 22.25 17,542 -0.56(-2.46%)
May 11, 2020 22.81 24.04 21.58 22.81 15,249 +0.18(+0.78%)
May 08, 2020 24.98 24.98 22.46 22.63 11,400 -1.89(-7.73%)
May 07, 2020 24.56 25.09 24.21 24.53 5,754 +0.00(+0.00%)
May 06, 2020 25.16 25.16 24.14 24.53 1,655 +0.67(+2.79%)
May 05, 2020 23.86 25.25 20.63 23.86 16,272 +1.05(+4.62%)
May 04, 2020 21.47 23.68 21.08 22.81 9,401 -0.25(-1.07%)
May 01, 2020 22.74 24.95 21.82 23.05 8,179 -0.63(-2.67%)
Apr 30, 2020 25.79 25.79 22.42 23.68 17,029 -0.88(-3.57%)
Apr 29, 2020 24.74 25.79 24.35 24.56 22,182 -0.28(-1.13%)
Apr 28, 2020 26.32 26.49 24.74 24.84 23,029 -0.07(-0.28%)
Apr 27, 2020 26.84 27.19 24.91 24.91 20,972 +0.11(+0.42%)
Apr 24, 2020 25.75 28.35 24.67 24.81 3,163 +0.25(+1.00%)
Apr 23, 2020 26.00 26.00 24.56 24.56 3,369 -0.18(-0.71%)
Apr 22, 2020 25.58 25.58 24.56 24.74 5,304 +0.37(+1.51%)
Apr 21, 2020 24.37 24.37 24.37 24.37 18 +0.00(+0.00%)
Apr 20, 2020 23.66 24.56 23.66 24.37 322 -0.19(-0.79%)
Apr 17, 2020 24.53 25.26 24.41 24.56 7,410 +0.00(+0.00%)
Apr 16, 2020 25.05 25.05 24.53 24.56 2,119 +0.00(+0.00%)
Apr 15, 2020 24.21 24.56 23.68 24.56 1,209 +0.20(+0.80%)
Apr 14, 2020 25.58 25.58 24.25 24.37 3,919 -0.21(-0.87%)
Apr 13, 2020 23.58 25.07 23.33 24.58 744 +0.05(+0.21%)
Apr 09, 2020 24.53 24.53 22.60 24.53 484 -0.04(-0.14%)
Apr 08, 2020 24.46 26.88 24.21 24.56 1,050 -0.74(-2.91%)
Apr 07, 2020 27.47 27.47 24.60 25.30 1,253 +1.09(+4.49%)
Apr 06, 2020 24.91 25.37 24.21 24.21 458 -0.35(-1.43%)
Apr 03, 2020 24.12 24.74 24.12 24.56 5,158 +0.00(+0.00%)
Apr 02, 2020 26.39 26.39 24.53 24.56 1,381 +0.53(+2.19%)
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.