Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.30 23.58 23.05 23.43 259,400 -0.13(-0.55%)
Jul 30, 2020 23.36 23.74 23.01 23.56 259,443 -0.40(-1.67%)
Jul 29, 2020 23.34 24.04 23.28 23.96 216,131 +0.55(+2.35%)
Jul 28, 2020 24.51 24.51 23.37 23.41 251,527 -1.32(-5.34%)
Jul 27, 2020 24.00 24.75 24.00 24.73 128,575 +0.72(+3.00%)
Jul 24, 2020 24.41 24.41 23.99 24.01 214,300 -0.48(-1.96%)
Jul 23, 2020 24.26 25.05 24.26 24.49 295,836 +0.20(+0.82%)
Jul 22, 2020 23.62 24.54 23.38 24.29 320,598 +0.48(+2.02%)
Jul 21, 2020 24.25 24.59 23.61 23.81 335,038 -0.25(-1.04%)
Jul 20, 2020 24.36 24.51 23.77 24.06 216,916 -0.50(-2.04%)
Jul 17, 2020 24.94 24.94 24.10 24.56 336,800 -0.33(-1.33%)
Jul 16, 2020 23.85 24.99 23.85 24.89 460,296 +1.00(+4.19%)
Jul 15, 2020 24.14 24.26 23.46 23.89 795,920 +0.63(+2.71%)
Jul 14, 2020 22.66 23.28 22.46 23.26 525,301 +0.54(+2.38%)
Jul 13, 2020 23.45 23.70 22.70 22.72 230,248 -0.36(-1.56%)
Jul 10, 2020 22.58 23.12 22.32 23.08 202,400 +0.57(+2.53%)
Jul 09, 2020 23.60 23.60 22.41 22.51 226,021 -1.12(-4.74%)
Jul 08, 2020 22.98 23.63 22.87 23.63 333,196 +0.50(+2.16%)
Jul 07, 2020 23.38 23.64 22.93 23.13 315,647 -0.73(-3.06%)
Jul 06, 2020 24.15 24.34 23.65 23.86 433,205 +0.14(+0.59%)
Jul 02, 2020 24.14 24.86 23.58 23.72 215,800 +0.10(+0.42%)
Jul 01, 2020 24.58 25.10 23.50 23.62 302,842 -0.97(-3.94%)
Jun 30, 2020 23.67 24.74 23.55 24.59 539,539 +0.97(+4.11%)
Jun 29, 2020 24.14 24.68 23.32 23.62 392,006 +0.15(+0.64%)
Jun 26, 2020 24.28 24.35 22.57 23.47 1,130,600 -0.74(-3.06%)
Jun 25, 2020 24.03 24.55 22.98 24.21 579,543 +1.54(+6.79%)
Jun 24, 2020 23.42 23.67 22.27 22.67 438,435 -0.95(-4.02%)
Jun 23, 2020 23.37 23.82 23.03 23.62 182,368 +0.69(+3.01%)
Jun 22, 2020 22.21 22.97 22.04 22.93 270,453 +0.28(+1.24%)
Jun 19, 2020 23.45 23.47 22.50 22.65 402,900 -0.34(-1.48%)
Jun 18, 2020 22.89 23.52 22.66 22.99 171,838 -0.36(-1.54%)
Jun 17, 2020 23.95 23.95 23.07 23.35 201,282 -0.70(-2.91%)
Jun 16, 2020 24.56 24.56 23.09 24.05 272,419 +0.85(+3.66%)
Jun 15, 2020 21.00 23.21 21.00 23.20 223,505 +1.03(+4.65%)
Jun 12, 2020 23.07 23.32 21.28 22.17 288,000 +0.38(+1.74%)
Jun 11, 2020 22.15 22.80 21.54 21.79 257,619 -2.05(-8.60%)
Jun 10, 2020 24.81 24.81 23.39 23.84 324,228 -0.60(-2.45%)
Jun 09, 2020 24.31 25.02 23.95 24.44 276,382 -0.25(-1.01%)
Jun 08, 2020 25.26 25.63 24.57 24.69 324,333 +0.03(+0.12%)
Jun 05, 2020 24.00 25.05 23.35 24.66 521,500 +1.80(+7.87%)
Jun 04, 2020 21.39 23.27 21.38 22.86 346,724 +1.17(+5.39%)
Jun 03, 2020 22.38 22.73 21.59 21.69 283,814 -0.09(-0.41%)
Jun 02, 2020 20.80 22.13 20.49 21.78 346,552 +1.36(+6.66%)
Jun 01, 2020 20.69 21.03 20.34 20.42 315,298 -0.07(-0.34%)
May 29, 2020 20.37 20.77 19.90 20.49 431,200 -0.21(-1.01%)
May 28, 2020 22.43 22.43 20.61 20.70 320,965 -1.05(-4.83%)
May 27, 2020 22.01 22.25 20.91 21.75 509,112 +0.38(+1.78%)
May 26, 2020 21.18 21.64 20.75 21.37 301,384 +1.27(+6.32%)
May 22, 2020 19.49 20.17 19.11 20.10 191,800 +0.90(+4.69%)
May 21, 2020 19.27 19.63 18.76 19.20 273,389 -0.19(-0.98%)
May 20, 2020 19.19 19.96 19.12 19.39 230,569 +0.77(+4.14%)
May 19, 2020 19.86 19.86 18.08 18.62 438,832 -1.53(-7.59%)
May 18, 2020 19.03 20.30 18.83 20.15 407,489 +2.41(+13.59%)
May 15, 2020 17.32 17.82 17.19 17.74 305,800 +0.31(+1.78%)
May 14, 2020 15.55 17.49 15.24 17.43 368,440 +1.35(+8.40%)
May 13, 2020 17.28 17.35 15.85 16.08 293,550 -1.54(-8.74%)
May 12, 2020 18.55 18.81 17.56 17.62 340,978 -0.87(-4.71%)
May 11, 2020 17.97 18.59 17.52 18.49 304,356 +0.10(+0.54%)
May 08, 2020 18.54 18.69 17.98 18.39 345,500 +0.52(+2.91%)
May 07, 2020 16.78 17.98 16.78 17.87 278,631 +1.12(+6.69%)
May 06, 2020 17.42 17.71 16.72 16.75 280,865 -0.67(-3.85%)
May 05, 2020 18.31 18.93 17.37 17.42 389,072 -0.31(-1.75%)
May 04, 2020 17.28 17.97 17.02 17.73 376,370 -0.12(-0.67%)
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.