Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.78 22.41 21.66 22.36 218,646 +0.47(+2.15%)
Jun 29, 2020 21.16 21.99 20.66 21.89 229,577 +1.08(+5.19%)
Jun 26, 2020 21.65 22.05 20.72 20.81 766,600 -1.07(-4.89%)
Jun 25, 2020 20.64 22.02 20.64 21.88 486,544 +0.95(+4.54%)
Jun 24, 2020 22.97 23.12 20.88 20.93 633,224 -2.51(-10.71%)
Jun 23, 2020 23.52 23.56 22.47 23.44 673,788 +0.54(+2.36%)
Jun 22, 2020 23.26 23.77 22.56 22.90 538,047 -0.53(-2.28%)
Jun 19, 2020 24.48 25.28 23.43 23.43 663,700 -0.61(-2.56%)
Jun 18, 2020 23.68 24.07 23.02 24.05 329,989 +0.15(+0.63%)
Jun 17, 2020 24.93 24.93 22.65 23.90 556,227 -1.19(-4.74%)
Jun 16, 2020 26.21 26.73 24.96 25.09 709,429 +0.15(+0.60%)
Jun 15, 2020 23.17 25.40 23.00 24.94 277,000 +0.78(+3.23%)
Jun 12, 2020 24.69 25.25 22.97 24.16 450,000 +1.18(+5.13%)
Jun 11, 2020 24.59 25.59 22.86 22.98 599,744 -3.69(-13.84%)
Jun 10, 2020 29.01 29.51 26.34 26.67 570,953 -2.13(-7.40%)
Jun 09, 2020 30.21 30.64 28.73 28.80 289,525 -2.20(-7.10%)
Jun 08, 2020 29.50 31.76 29.17 31.00 674,997 +2.63(+9.27%)
Jun 05, 2020 28.00 29.38 27.77 28.37 517,800 +1.24(+4.57%)
Jun 04, 2020 25.45 27.78 25.44 27.13 619,833 +1.30(+5.03%)
Jun 03, 2020 24.63 26.10 24.63 25.83 438,147 +1.56(+6.43%)
Jun 02, 2020 23.98 24.49 23.43 24.27 337,353 +0.65(+2.75%)
Jun 01, 2020 22.43 23.85 22.19 23.62 317,431 +1.21(+5.40%)
May 29, 2020 22.42 22.74 21.66 22.41 419,900 -0.37(-1.62%)
May 28, 2020 22.82 23.04 22.15 22.78 386,097 +0.20(+0.89%)
May 27, 2020 22.07 22.73 21.04 22.58 381,733 +1.11(+5.17%)
May 26, 2020 21.49 22.20 21.30 21.47 273,663 +0.88(+4.27%)
May 22, 2020 20.75 20.75 19.82 20.59 140,600 -0.13(-0.63%)
May 21, 2020 20.93 21.15 20.50 20.72 373,995 -0.27(-1.29%)
May 20, 2020 20.69 21.32 20.55 20.99 423,916 +0.75(+3.71%)
May 19, 2020 19.38 21.09 18.96 20.24 384,743 +0.74(+3.82%)
May 18, 2020 18.27 20.12 18.15 19.50 431,178 +2.05(+11.78%)
May 15, 2020 17.35 17.76 16.54 17.44 494,500 -0.13(-0.74%)
May 14, 2020 17.29 17.63 16.01 17.57 674,268 -0.25(-1.38%)
May 13, 2020 20.06 20.98 17.66 17.82 676,907 -2.46(-12.15%)
May 12, 2020 20.16 21.34 20.16 20.28 571,081 +0.11(+0.55%)
May 11, 2020 22.10 22.97 20.08 20.17 605,530 -0.71(-3.40%)
May 08, 2020 21.34 21.41 20.42 20.88 348,400 -0.01(-0.05%)
May 07, 2020 20.23 20.96 20.23 20.89 309,760 +0.80(+3.98%)
May 06, 2020 20.04 20.42 19.41 20.09 364,427 +0.57(+2.92%)
May 05, 2020 20.20 20.70 19.42 19.52 325,328 -0.23(-1.19%)
May 04, 2020 18.70 19.87 18.29 19.75 306,993 +0.66(+3.48%)
May 01, 2020 20.16 20.35 18.52 19.09 468,100 -1.84(-8.79%)
Apr 30, 2020 21.29 21.82 20.36 20.93 515,203 -0.60(-2.79%)
Apr 29, 2020 20.74 21.81 20.31 21.53 469,195 +1.81(+9.18%)
Apr 28, 2020 20.09 20.74 19.24 19.72 434,921 +0.41(+2.12%)
Apr 27, 2020 17.63 19.65 17.63 19.31 405,287 +1.89(+10.85%)
Apr 24, 2020 17.18 17.48 16.96 17.42 264,500 +0.35(+2.05%)
Apr 23, 2020 17.47 17.89 17.02 17.07 343,727 -0.21(-1.22%)
Apr 22, 2020 17.97 18.30 17.21 17.28 381,792 -0.30(-1.71%)
Apr 21, 2020 17.38 17.88 16.95 17.58 412,409 -0.41(-2.28%)
Apr 20, 2020 17.12 18.85 17.00 17.99 609,739 +0.39(+2.22%)
Apr 17, 2020 17.39 18.00 16.98 17.60 548,800 +1.11(+6.73%)
Apr 16, 2020 16.36 16.68 15.56 16.49 655,605 +0.16(+0.98%)
Apr 15, 2020 17.54 17.54 16.21 16.33 643,347 -1.05(-6.04%)
Apr 14, 2020 16.78 17.52 16.61 17.38 415,111 +0.95(+5.78%)
Apr 13, 2020 16.80 16.84 15.82 16.43 533,454 -0.46(-2.72%)
Apr 09, 2020 17.71 18.77 16.21 16.89 965,300 -0.09(-0.53%)
Apr 08, 2020 15.54 17.25 15.23 16.98 665,133 +1.97(+13.12%)
Apr 07, 2020 15.78 16.38 14.70 15.01 603,783 +0.30(+2.04%)
Apr 06, 2020 13.13 14.81 12.58 14.71 628,943 +2.38(+19.30%)
Apr 03, 2020 12.67 13.13 12.17 12.33 690,400 -0.31(-2.45%)
Apr 02, 2020 12.86 13.35 12.14 12.64 692,640 -0.45(-3.44%)
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.