Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.17 26.69 23.60 23.61 2,097,759 -2.70(-10.26%)
Jun 29, 2020 25.22 26.52 25.12 26.31 1,023,578 +1.51(+6.09%)
Jun 26, 2020 24.14 24.99 23.61 24.80 2,237,000 +0.37(+1.51%)
Jun 25, 2020 23.86 24.53 23.85 24.43 553,306 +0.24(+0.99%)
Jun 24, 2020 24.88 25.08 23.66 24.19 707,034 -1.18(-4.65%)
Jun 23, 2020 24.62 25.56 24.36 25.37 562,689 +1.18(+4.86%)
Jun 22, 2020 24.01 24.22 23.40 24.20 712,442 +0.18(+0.77%)
Jun 19, 2020 24.63 24.75 23.33 24.01 1,164,000 -0.29(-1.19%)
Jun 18, 2020 24.00 25.18 24.00 24.30 558,662 -0.12(-0.49%)
Jun 17, 2020 25.56 25.56 24.21 24.42 512,051 -1.17(-4.57%)
Jun 16, 2020 25.67 26.27 24.95 25.59 502,304 +0.80(+3.23%)
Jun 15, 2020 23.03 25.55 22.52 24.79 793,799 +0.86(+3.59%)
Jun 12, 2020 24.55 24.55 23.16 23.93 620,700 +0.77(+3.32%)
Jun 11, 2020 24.22 24.82 23.13 23.16 492,528 -2.76(-10.65%)
Jun 10, 2020 27.19 27.19 25.75 25.92 429,565 -1.26(-4.64%)
Jun 09, 2020 28.04 28.37 26.83 27.18 675,061 -1.71(-5.92%)
Jun 08, 2020 28.76 29.55 28.20 28.89 717,304 +0.70(+2.48%)
Jun 05, 2020 26.74 29.00 26.59 28.19 1,014,300 +2.81(+11.07%)
Jun 04, 2020 24.84 25.76 24.25 25.38 523,763 +0.36(+1.44%)
Jun 03, 2020 24.32 25.38 24.32 25.02 840,169 +1.27(+5.35%)
Jun 02, 2020 23.73 24.30 23.36 23.75 543,504 +0.56(+2.41%)
Jun 01, 2020 23.19 23.65 22.83 23.19 605,661 +0.17(+0.74%)
May 29, 2020 23.76 23.99 22.88 23.02 771,700 -1.23(-5.07%)
May 28, 2020 26.09 26.13 24.18 24.25 515,504 -1.68(-6.48%)
May 27, 2020 26.08 26.36 24.72 25.93 693,666 +0.76(+3.02%)
May 26, 2020 24.69 25.59 24.56 25.17 913,387 +1.50(+6.34%)
May 22, 2020 23.03 23.73 22.18 23.67 658,500 +1.25(+5.58%)
May 21, 2020 22.31 22.57 21.69 22.42 473,193 +0.11(+0.49%)
May 20, 2020 22.87 23.30 22.22 22.31 512,178 +0.16(+0.72%)
May 19, 2020 23.07 23.27 22.15 22.15 564,428 -1.14(-4.89%)
May 18, 2020 21.49 23.38 21.49 23.29 664,812 +2.68(+12.98%)
May 15, 2020 20.11 20.76 19.86 20.61 446,400 +0.38(+1.85%)
May 14, 2020 19.55 20.47 19.11 20.24 419,593 +0.06(+0.30%)
May 13, 2020 20.50 21.11 19.55 20.18 496,766 -0.53(-2.56%)
May 12, 2020 22.22 22.29 20.67 20.71 431,475 -1.43(-6.46%)
May 11, 2020 23.06 23.28 21.54 22.14 553,558 -1.44(-6.11%)
May 08, 2020 22.25 23.74 22.01 23.58 610,600 +1.91(+8.81%)
May 07, 2020 20.97 22.09 20.97 21.67 548,608 +0.86(+4.11%)
May 06, 2020 21.80 22.05 20.78 20.82 346,565 -0.95(-4.34%)
May 05, 2020 21.95 22.75 21.76 21.76 440,280 +0.27(+1.26%)
May 04, 2020 21.23 21.74 20.75 21.49 784,085 -0.05(-0.23%)
May 01, 2020 22.05 22.25 20.61 21.54 616,100 -1.00(-4.44%)
Apr 30, 2020 23.13 23.23 22.16 22.54 845,234 -1.31(-5.49%)
Apr 29, 2020 23.35 24.05 23.18 23.85 777,902 +1.23(+5.44%)
Apr 28, 2020 22.31 23.58 22.24 22.62 756,490 +1.19(+5.53%)
Apr 27, 2020 20.00 21.83 20.00 21.43 579,538 +1.63(+8.23%)
Apr 24, 2020 19.86 20.02 19.09 19.80 406,700 -0.02(-0.08%)
Apr 23, 2020 18.60 20.05 18.52 19.82 501,788 +1.31(+7.08%)
Apr 22, 2020 19.42 19.42 18.50 18.51 345,575 -0.45(-2.37%)
Apr 21, 2020 18.73 19.16 18.31 18.96 429,349 -0.33(-1.71%)
Apr 20, 2020 19.60 20.31 19.23 19.29 478,569 -0.99(-4.88%)
Apr 17, 2020 19.25 20.57 19.16 20.28 380,900 +1.76(+9.50%)
Apr 16, 2020 19.15 19.18 17.98 18.52 500,520 -0.73(-3.79%)
Apr 15, 2020 19.79 19.82 19.02 19.25 541,864 -1.48(-7.14%)
Apr 14, 2020 21.51 21.86 20.31 20.73 591,606 -0.25(-1.19%)
Apr 13, 2020 21.96 22.03 20.44 20.98 304,369 -0.96(-4.38%)
Apr 09, 2020 20.80 22.16 20.80 21.94 484,600 +1.61(+7.92%)
Apr 08, 2020 19.75 20.62 19.53 20.33 710,272 +0.93(+4.79%)
Apr 07, 2020 19.62 20.69 19.00 19.40 1,111,430 +0.40(+2.11%)
Apr 06, 2020 18.63 19.37 18.02 19.00 1,113,599 +1.21(+6.80%)
Apr 03, 2020 19.94 20.64 17.79 17.79 819,900 -2.38(-11.80%)
Apr 02, 2020 20.44 21.25 19.70 20.17 839,603 -0.49(-2.37%)
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.