Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.92 19.09 18.84 19.09 1,780 -0.23(-1.18%)
Jul 30, 2020 19.10 19.32 19.10 19.32 2,248 -0.13(-0.65%)
Jul 29, 2020 19.21 19.45 19.21 19.45 1,090 +0.44(+2.32%)
Jul 28, 2020 19.11 19.11 19.01 19.01 1,638 -0.16(-0.85%)
Jul 27, 2020 18.90 19.17 18.90 19.17 3,631 +0.15(+0.77%)
Jul 24, 2020 19.11 19.11 19.02 19.02 1,361 -0.08(-0.43%)
Jul 23, 2020 19.10 19.10 19.10 36 +0.00(+0.00%)
Jul 22, 2020 19.07 19.10 18.99 19.10 698 +0.18(+0.93%)
Jul 21, 2020 18.69 19.00 18.69 18.93 3,317 +0.26(+1.37%)
Jul 20, 2020 18.56 18.67 18.56 18.67 2,002 -0.17(-0.89%)
Jul 17, 2020 18.78 18.84 18.78 18.84 1,047 +0.00(+0.02%)
Jul 16, 2020 18.87 18.90 18.75 18.84 3,288 -0.08(-0.43%)
Jul 15, 2020 18.70 18.94 18.70 18.92 1,145 +0.71(+3.93%)
Jul 14, 2020 18.07 18.20 17.99 18.20 2,081 +0.21(+1.15%)
Jul 13, 2020 18.03 18.03 18.00 18.00 468 +0.26(+1.46%)
Jul 10, 2020 17.74 17.74 17.74 399 +0.00(+0.00%)
Jul 09, 2020 18.01 18.01 17.72 17.74 1,213 -0.38(-2.08%)
Jul 08, 2020 17.97 18.12 17.96 18.12 2,584 -0.18(-0.97%)
Jul 07, 2020 18.24 18.29 18.24 18.29 476 -0.18(-0.98%)
Jul 06, 2020 18.50 18.52 18.41 18.47 2,163 +0.17(+0.93%)
Jul 02, 2020 18.45 18.52 18.30 18.30 22,728 +0.03(+0.17%)
Jul 01, 2020 18.29 18.35 18.22 18.27 23,667 -0.12(-0.68%)
Jun 30, 2020 18.17 18.40 18.17 18.40 7,500 +0.25(+1.40%)
Jun 29, 2020 17.96 18.15 17.96 18.14 2,105 +0.50(+2.86%)
Jun 26, 2020 17.69 17.69 17.64 17.64 209 -0.37(-2.06%)
Jun 25, 2020 17.74 18.07 17.69 18.01 5,711 +0.19(+1.04%)
Jun 24, 2020 17.71 17.82 17.71 17.82 196 -0.69(-3.72%)
Jun 23, 2020 18.47 18.55 18.45 18.51 4,172 +0.05(+0.28%)
Jun 22, 2020 18.25 18.46 18.24 18.46 5,267 -0.11(-0.61%)
Jun 19, 2020 18.72 18.74 18.58 18.58 525 +0.01(+0.05%)
Jun 18, 2020 18.76 18.76 18.57 18.57 1,708 -0.08(-0.45%)
Jun 17, 2020 18.73 18.73 18.65 18.65 371 -0.28(-1.47%)
Jun 16, 2020 18.96 19.07 18.93 18.93 1,294 +0.42(+2.29%)
Jun 15, 2020 17.61 18.51 17.61 18.51 4,079 +0.23(+1.26%)
Jun 12, 2020 18.28 18.28 17.84 18.27 6,728 +0.43(+2.40%)
Jun 11, 2020 18.78 18.78 17.85 17.85 4,101 -1.55(-7.99%)
Jun 10, 2020 19.46 19.51 19.29 19.40 3,391 -0.75(-3.72%)
Jun 09, 2020 20.06 20.16 20.04 20.15 3,608 -0.47(-2.27%)
Jun 08, 2020 20.57 20.61 20.41 20.61 4,106 +0.51(+2.56%)
Jun 05, 2020 20.09 20.40 19.22 20.10 5,887 +0.74(+3.83%)
Jun 04, 2020 19.18 19.36 19.18 19.36 1,428 +0.16(+0.82%)
Jun 03, 2020 19.12 19.24 19.12 19.20 2,590 +0.68(+3.65%)
Jun 02, 2020 18.53 18.53 18.40 18.52 2,667 +0.21(+1.17%)
Jun 01, 2020 18.34 18.44 18.31 18.31 3,499 +0.28(+1.53%)
May 29, 2020 18.21 18.21 17.91 18.03 630 -0.26(-1.40%)
May 28, 2020 18.51 18.60 18.29 18.29 11,551 +0.24(+1.33%)
May 27, 2020 18.05 18.05 18.05 35 +0.00(+0.00%)
May 26, 2020 17.77 18.05 17.77 18.05 1,444 +0.74(+4.27%)
May 22, 2020 17.25 17.31 17.25 17.31 525 -0.01(-0.08%)
May 21, 2020 17.38 17.38 17.33 17.33 2,331 +0.03(+0.20%)
May 20, 2020 17.33 17.33 17.27 17.29 1,130 +0.35(+2.05%)
May 19, 2020 17.04 17.18 16.94 16.94 736 -0.26(-1.49%)
May 18, 2020 16.95 17.20 16.95 17.20 5,483 +1.28(+8.05%)
May 15, 2020 15.92 15.92 15.92 41 +0.00(+0.00%)
May 14, 2020 15.17 15.92 15.17 15.92 2,563 +0.20(+1.25%)
May 13, 2020 16.05 16.05 15.63 15.72 1,467 -0.62(-3.77%)
May 12, 2020 16.81 16.85 16.34 16.34 811 -0.67(-3.95%)
May 11, 2020 17.00 17.01 17.00 17.01 289 -0.23(-1.31%)
May 08, 2020 17.11 17.24 17.10 17.24 3,259 +0.65(+3.92%)
May 07, 2020 16.69 16.76 16.58 16.58 3,818 +0.29(+1.77%)
May 06, 2020 16.37 16.46 16.30 16.30 2,076 -0.21(-1.27%)
May 05, 2020 16.64 16.75 16.51 16.51 560 +0.10(+0.63%)
May 04, 2020 16.19 16.40 16.17 16.40 2,231 +0.01(+0.03%)
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.