Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.12 19.49 18.91 19.41 12,346,842 -0.13(-0.68%)
Jun 29, 2020 19.41 19.69 19.26 19.55 12,811,912 +0.60(+3.16%)
Jun 26, 2020 19.46 19.49 18.87 18.95 11,013,186 -0.62(-3.15%)
Jun 25, 2020 19.13 19.56 19.04 19.56 9,327,666 +0.30(+1.56%)
Jun 24, 2020 19.78 19.78 19.16 19.26 11,274,200 -0.86(-4.26%)
Jun 23, 2020 20.34 20.37 20.07 20.12 10,858,965 +0.25(+1.26%)
Jun 22, 2020 19.73 19.98 19.63 19.87 10,743,060 +0.17(+0.84%)
Jun 19, 2020 20.15 20.20 19.61 19.70 12,237,367 -0.02(-0.08%)
Jun 18, 2020 19.51 19.84 19.37 19.72 10,610,822 -0.01(-0.04%)
Jun 17, 2020 20.31 20.37 19.73 19.73 14,572,906 -0.71(-3.46%)
Jun 16, 2020 20.78 20.98 20.15 20.44 17,234,168 +0.16(+0.78%)
Jun 15, 2020 19.54 20.47 19.34 20.28 15,298,739 -0.32(-1.58%)
Jun 12, 2020 20.81 21.02 20.15 20.60 14,084,630 +0.57(+2.83%)
Jun 11, 2020 20.88 21.14 20.00 20.04 17,743,276 -1.92(-8.76%)
Jun 10, 2020 22.39 22.47 21.88 21.96 11,670,627 -0.80(-3.51%)
Jun 09, 2020 22.93 22.98 22.50 22.76 14,293,446 -0.87(-3.66%)
Jun 08, 2020 23.68 23.78 23.19 23.63 16,206,502 +0.56(+2.42%)
Jun 05, 2020 22.68 23.26 22.68 23.07 22,098,686 +1.68(+7.86%)
Jun 04, 2020 21.34 21.51 21.02 21.39 10,388,056 -0.17(-0.81%)
Jun 03, 2020 21.37 21.64 21.27 21.56 14,793,178 +0.79(+3.81%)
Jun 02, 2020 20.58 20.80 20.49 20.77 15,716,012 +0.92(+4.66%)
Jun 01, 2020 19.27 19.90 19.16 19.85 12,922,814 +0.58(+3.02%)
May 29, 2020 19.03 19.34 18.91 19.26 12,261,872 -0.10(-0.52%)
May 28, 2020 19.81 19.83 19.32 19.36 10,426,316 -0.56(-2.80%)
May 27, 2020 20.06 20.13 19.55 19.92 11,460,441 +0.56(+2.88%)
May 26, 2020 19.44 19.51 19.27 19.36 12,112,031 +0.23(+1.22%)
May 22, 2020 19.13 19.17 18.78 19.13 9,541,790 -0.33(-1.71%)
May 21, 2020 19.75 19.91 19.24 19.46 12,781,259 -0.20(-1.02%)
May 20, 2020 19.60 19.74 19.43 19.66 12,609,420 +0.59(+3.10%)
May 19, 2020 19.73 19.73 19.07 19.07 17,082,458 -0.50(-2.55%)
May 18, 2020 19.41 19.88 19.39 19.57 20,109,160 +1.41(+7.75%)
May 15, 2020 18.14 18.53 18.00 18.16 13,407,012 -0.27(-1.45%)
May 14, 2020 18.11 18.56 17.64 18.43 12,915,974 -0.27(-1.42%)
May 13, 2020 19.22 19.28 18.41 18.70 12,718,114 -0.50(-2.60%)
May 12, 2020 19.75 19.84 19.20 19.20 12,186,910 -0.37(-1.87%)
May 11, 2020 19.62 19.75 19.47 19.56 8,360,696 -0.44(-2.21%)
May 08, 2020 20.00 20.03 19.74 20.00 9,867,806 +0.50(+2.56%)
May 07, 2020 19.74 19.93 19.42 19.50 12,484,911 +0.39(+2.04%)
May 06, 2020 19.58 19.63 19.07 19.12 13,702,930 -0.24(-1.21%)
May 05, 2020 19.80 20.05 19.29 19.35 16,719,829 +0.50(+2.67%)
May 04, 2020 18.39 18.94 18.26 18.85 17,530,934 +0.34(+1.84%)
May 01, 2020 18.58 18.82 18.35 18.51 16,621,667 -0.79(-4.08%)
Apr 30, 2020 19.65 19.70 19.13 19.29 22,886,832 -1.32(-6.41%)
Apr 29, 2020 20.35 20.65 20.28 20.62 15,345,717 +1.03(+5.26%)
Apr 28, 2020 19.43 19.86 19.27 19.59 14,685,444 -0.12(-0.62%)
Apr 27, 2020 18.76 19.78 18.51 19.71 19,733,066 +0.75(+3.93%)
Apr 24, 2020 19.12 19.31 18.68 18.96 16,245,685 +0.01(+0.04%)
Apr 23, 2020 18.99 19.37 18.85 18.95 17,985,480 +0.04(+0.21%)
Apr 22, 2020 18.63 18.99 18.42 18.91 18,368,734 +1.37(+7.81%)
Apr 21, 2020 17.46 17.98 17.25 17.54 29,276,118 -0.58(-3.18%)
Apr 20, 2020 18.05 18.64 17.97 18.12 22,314,036 -0.88(-4.61%)
Apr 17, 2020 18.28 19.01 18.22 18.99 18,352,566 +1.28(+7.23%)
Apr 16, 2020 18.00 18.09 17.61 17.71 24,478,928 -0.80(-4.33%)
Apr 15, 2020 18.91 18.95 18.30 18.52 29,137,490 -1.30(-6.55%)
Apr 14, 2020 19.86 20.11 19.59 19.81 15,197,117 -0.38(-1.89%)
Apr 13, 2020 20.62 20.62 19.91 20.19 12,865,932 +0.01(+0.04%)
Apr 09, 2020 20.53 20.66 19.72 20.19 31,726,700 -0.40(-1.93%)
Apr 08, 2020 20.02 20.67 19.89 20.58 17,250,042 +0.48(+2.38%)
Apr 07, 2020 20.48 21.03 19.93 20.10 23,404,814 -0.20(-1.00%)
Apr 06, 2020 20.03 20.42 19.72 20.31 18,380,250 +0.27(+1.34%)
Apr 03, 2020 20.64 20.79 19.55 20.04 22,776,400 -1.06(-5.03%)
Apr 02, 2020 21.05 22.33 20.32 21.10 43,126,396 +1.35(+6.81%)
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.