Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.00 18.07 17.64 17.88 13,731,929 -0.32(-1.78%)
Jul 30, 2020 18.50 18.58 18.03 18.20 12,748,956 -0.63(-3.36%)
Jul 29, 2020 18.63 18.84 18.54 18.84 8,200,022 +0.32(+1.75%)
Jul 28, 2020 18.62 18.81 18.50 18.51 13,177,009 -0.26(-1.38%)
Jul 27, 2020 18.65 18.77 18.52 18.77 9,005,202 +0.17(+0.92%)
Jul 24, 2020 18.64 18.87 18.59 18.60 13,458,393 -0.24(-1.25%)
Jul 23, 2020 18.75 18.92 18.67 18.84 11,179,653 -0.19(-0.98%)
Jul 22, 2020 19.16 19.19 18.86 19.02 10,081,765 -0.52(-2.66%)
Jul 21, 2020 18.99 19.86 18.94 19.54 16,780,508 +0.93(+5.01%)
Jul 20, 2020 18.84 19.00 18.59 18.61 9,413,199 -0.25(-1.33%)
Jul 17, 2020 19.21 19.23 18.83 18.86 11,140,544 -0.38(-1.98%)
Jul 16, 2020 19.26 19.47 19.14 19.24 10,262,131 -0.07(-0.38%)
Jul 15, 2020 19.22 19.36 19.07 19.32 13,235,837 +0.43(+2.28%)
Jul 14, 2020 18.26 18.91 18.19 18.89 11,553,891 +0.67(+3.65%)
Jul 13, 2020 18.37 18.56 18.17 18.22 12,747,533 +0.00(+0.00%)
Jul 10, 2020 17.90 18.24 17.87 18.22 15,830,358 +0.33(+1.86%)
Jul 09, 2020 18.58 18.62 17.87 17.89 15,835,056 -0.90(-4.79%)
Jul 08, 2020 18.67 18.95 18.58 18.79 8,545,994 +0.11(+0.61%)
Jul 07, 2020 19.02 19.06 18.67 18.67 7,861,959 -0.50(-2.62%)
Jul 06, 2020 19.20 19.41 19.02 19.18 8,997,324 +0.19(+0.98%)
Jul 02, 2020 19.18 19.36 18.89 18.99 8,021,068 +0.16(+0.86%)
Jul 01, 2020 18.93 19.17 18.80 18.83 9,415,890 -0.09(-0.47%)
Jun 30, 2020 18.63 18.99 18.43 18.92 12,670,246 -0.13(-0.68%)
Jun 29, 2020 18.92 19.19 18.77 19.05 13,147,498 +0.58(+3.16%)
Jun 26, 2020 18.97 18.99 18.38 18.46 11,301,658 -0.60(-3.15%)
Jun 25, 2020 18.64 19.06 18.55 19.06 9,571,988 +0.29(+1.56%)
Jun 24, 2020 19.27 19.27 18.67 18.77 11,569,509 -0.84(-4.26%)
Jun 23, 2020 19.82 19.85 19.56 19.61 11,143,397 +0.24(+1.26%)
Jun 22, 2020 19.23 19.47 19.13 19.36 11,024,456 +0.16(+0.85%)
Jun 19, 2020 19.64 19.68 19.11 19.20 12,557,904 -0.02(-0.08%)
Jun 18, 2020 19.02 19.33 18.88 19.22 10,888,754 -0.01(-0.04%)
Jun 17, 2020 19.79 19.85 19.23 19.23 14,954,618 -0.69(-3.46%)
Jun 16, 2020 20.25 20.44 19.64 19.92 17,685,588 +0.15(+0.78%)
Jun 15, 2020 19.04 19.95 18.84 19.76 15,699,463 -0.32(-1.58%)
Jun 12, 2020 20.28 20.48 19.64 20.08 14,453,553 +0.55(+2.82%)
Jun 11, 2020 20.35 20.60 19.49 19.53 18,208,030 -1.87(-8.76%)
Jun 10, 2020 21.81 21.89 21.32 21.40 11,976,319 -0.78(-3.51%)
Jun 09, 2020 22.34 22.39 21.93 22.18 14,667,839 -0.84(-3.66%)
Jun 08, 2020 23.08 23.18 22.60 23.02 16,631,004 +0.54(+2.42%)
Jun 05, 2020 22.11 22.67 22.11 22.48 22,677,524 +1.64(+7.86%)
Jun 04, 2020 20.79 20.96 20.48 20.84 10,660,153 -0.17(-0.81%)
Jun 03, 2020 20.82 21.09 20.73 21.01 15,180,660 +0.77(+3.81%)
Jun 02, 2020 20.05 20.27 19.96 20.24 16,127,666 +0.90(+4.66%)
Jun 01, 2020 18.78 19.40 18.67 19.34 13,261,305 +0.57(+3.02%)
May 29, 2020 18.54 18.85 18.43 18.77 12,583,051 -0.10(-0.52%)
May 28, 2020 19.31 19.32 18.83 18.87 10,699,416 -0.54(-2.80%)
May 27, 2020 19.55 19.62 19.05 19.41 11,760,628 +0.54(+2.88%)
May 26, 2020 18.94 19.02 18.78 18.87 12,429,285 +0.23(+1.22%)
May 22, 2020 18.64 18.68 18.30 18.64 9,791,721 -0.32(-1.71%)
May 21, 2020 19.25 19.40 18.75 18.97 13,116,042 -0.19(-1.02%)
May 20, 2020 19.10 19.23 18.93 19.16 12,939,703 +0.58(+3.10%)
May 19, 2020 19.23 19.23 18.59 18.59 17,529,904 -0.49(-2.55%)
May 18, 2020 18.91 19.37 18.89 19.07 20,635,886 +1.37(+7.74%)
May 15, 2020 17.68 18.06 17.54 17.70 13,758,186 -0.26(-1.44%)
May 14, 2020 17.64 18.08 17.19 17.96 13,254,286 -0.26(-1.42%)
May 13, 2020 18.73 18.79 17.94 18.22 13,051,244 -0.49(-2.60%)
May 12, 2020 19.25 19.33 18.71 18.71 12,506,126 -0.36(-1.87%)
May 11, 2020 19.12 19.24 18.97 19.06 8,579,690 -0.43(-2.21%)
May 08, 2020 19.49 19.52 19.23 19.49 10,126,276 +0.49(+2.56%)
May 07, 2020 19.24 19.42 18.92 19.01 12,811,932 +0.38(+2.04%)
May 06, 2020 19.08 19.13 18.58 18.63 14,061,855 -0.23(-1.21%)
May 05, 2020 19.29 19.54 18.80 18.86 17,157,776 +0.49(+2.67%)
May 04, 2020 17.92 18.45 17.80 18.37 17,990,128 +0.33(+1.84%)
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.