Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 17.28 17.44 17.28 17.28 3,987 -0.32(-1.82%)
Jul 30, 2020 17.60 17.60 17.12 17.60 10,262 -0.64(-3.51%)
Jul 29, 2020 17.92 18.24 16.96 18.24 10,251 +0.00(+0.00%)
Jul 28, 2020 18.08 18.24 17.60 18.24 13,845 -0.16(-0.87%)
Jul 27, 2020 18.88 19.04 17.28 18.40 19,485 -0.16(-0.86%)
Jul 24, 2020 21.12 21.12 18.56 18.56 31,500 -3.04(-14.07%)
Jul 23, 2020 21.76 22.08 20.64 21.60 15,559 -1.12(-4.93%)
Jul 22, 2020 22.72 23.68 20.16 22.72 44,455 -0.16(-0.70%)
Jul 21, 2020 19.36 24.48 19.36 22.88 119,224 +3.20(+16.26%)
Jul 20, 2020 20.16 30.40 16.64 19.68 1,360,798 +6.08(+44.71%)
Jul 17, 2020 14.40 14.72 13.60 13.60 21,512 -0.80(-5.56%)
Jul 16, 2020 14.72 15.52 13.76 14.40 29,191 -1.60(-10.00%)
Jul 15, 2020 18.40 18.88 12.96 16.00 87,661 -2.08(-11.50%)
Jul 14, 2020 19.36 19.36 17.76 18.08 14,390 -0.64(-3.42%)
Jul 13, 2020 19.84 21.12 18.72 18.72 12,581 -0.96(-4.88%)
Jul 10, 2020 20.80 21.12 19.20 19.68 5,737 -0.64(-3.15%)
Jul 09, 2020 22.40 22.40 20.00 20.32 9,151 -1.60(-7.30%)
Jul 08, 2020 21.60 22.88 20.96 21.92 13,402 +0.48(+2.24%)
Jul 07, 2020 20.48 22.08 19.68 21.44 14,663 -0.48(-2.19%)
Jul 06, 2020 20.16 22.24 19.04 21.92 29,970 +2.72(+14.17%)
Jul 02, 2020 18.56 19.36 18.40 19.20 16,012 +0.96(+5.26%)
Jul 01, 2020 20.64 21.76 17.60 18.24 40,192 -2.72(-12.98%)
Jun 30, 2020 20.80 21.76 20.00 20.96 17,449 -0.32(-1.50%)
Jun 29, 2020 22.56 22.56 20.80 21.28 24,982 -0.56(-2.56%)
Jun 26, 2020 23.68 23.68 21.76 21.84 21,593 -2.00(-8.39%)
Jun 25, 2020 24.32 24.48 22.72 23.84 16,685 -0.32(-1.32%)
Jun 24, 2020 25.12 25.28 23.36 24.16 19,431 -1.12(-4.43%)
Jun 23, 2020 25.28 25.60 24.48 25.28 14,585 -0.16(-0.63%)
Jun 22, 2020 25.92 25.92 24.32 25.44 13,895 +0.00(+0.00%)
Jun 19, 2020 25.76 26.40 24.80 25.44 21,981 -0.48(-1.85%)
Jun 18, 2020 27.68 29.60 25.12 25.92 55,336 +0.32(+1.25%)
Jun 17, 2020 27.04 27.20 24.32 25.60 23,746 -2.24(-8.05%)
Jun 16, 2020 28.00 28.00 24.48 27.84 27,056 +0.48(+1.75%)
Jun 15, 2020 25.60 28.64 25.60 27.36 32,971 +0.64(+2.40%)
Jun 12, 2020 31.36 31.36 25.60 26.72 46,418 +0.16(+0.60%)
Jun 11, 2020 27.68 30.08 24.80 26.56 39,807 -4.96(-15.74%)
Jun 10, 2020 25.60 32.00 25.12 31.52 84,325 +6.56(+26.28%)
Jun 09, 2020 24.80 25.60 24.00 24.96 15,709 +0.16(+0.65%)
Jun 08, 2020 25.28 26.24 24.00 24.80 18,642 -0.48(-1.90%)
Jun 05, 2020 26.88 28.48 24.80 25.28 15,918 -0.48(-1.86%)
Jun 04, 2020 25.28 29.28 23.52 25.76 38,811 +0.80(+3.21%)
Jun 03, 2020 22.88 24.96 22.72 24.96 7,179 +1.76(+7.59%)
Jun 02, 2020 23.52 24.32 22.56 23.20 7,511 -0.16(-0.68%)
Jun 01, 2020 24.16 24.16 22.08 23.36 8,376 +0.00(+0.00%)
May 29, 2020 23.84 24.48 22.40 23.36 11,356 -0.64(-2.67%)
May 28, 2020 24.32 25.44 23.68 24.00 9,259 +0.00(+0.00%)
May 27, 2020 25.60 26.24 23.52 24.00 18,529 -1.28(-5.06%)
May 26, 2020 26.24 26.24 24.16 25.28 14,592 +0.80(+3.27%)
May 22, 2020 26.24 26.40 23.36 24.48 28,518 +1.28(+5.52%)
May 21, 2020 21.76 25.76 21.12 23.20 57,100 +1.76(+8.21%)
May 20, 2020 20.80 23.04 20.80 21.44 22,724 +0.64(+3.08%)
May 19, 2020 19.84 20.96 19.36 20.80 11,105 +0.80(+4.00%)
May 18, 2020 20.32 20.48 18.88 20.00 6,219 +0.16(+0.81%)
May 15, 2020 18.56 20.96 18.40 19.84 5,750 +0.32(+1.64%)
May 14, 2020 20.00 21.28 18.88 19.52 8,823 -1.28(-6.15%)
May 13, 2020 22.08 23.20 20.00 20.80 8,948 -2.56(-10.96%)
May 12, 2020 23.04 24.00 21.28 23.36 6,774 +0.32(+1.39%)
May 11, 2020 22.88 24.00 21.92 23.04 6,803 -0.96(-4.00%)
May 08, 2020 25.76 27.04 22.40 24.00 19,581 -0.96(-3.85%)
May 07, 2020 23.84 25.60 23.20 24.96 7,477 +0.32(+1.30%)
May 06, 2020 23.36 24.80 22.40 24.64 8,579 +1.44(+6.21%)
May 05, 2020 24.64 25.28 23.04 23.20 11,727 -0.32(-1.36%)
May 04, 2020 30.72 31.20 20.96 23.52 47,576 -5.76(-19.67%)
May 01, 2020 32.00 32.00 28.80 29.28 4,050 -1.44(-4.69%)
Apr 30, 2020 30.56 34.56 28.96 30.72 11,781 -0.16(-0.52%)
Apr 29, 2020 34.08 34.08 28.16 30.88 12,921 -0.16(-0.52%)
Apr 28, 2020 32.64 33.12 30.40 31.04 4,376 -1.44(-4.43%)
Apr 27, 2020 31.84 34.40 30.40 32.48 12,636 -2.56(-7.31%)
Apr 24, 2020 38.72 39.84 32.48 35.04 25,687 -2.72(-7.20%)
Apr 23, 2020 50.56 55.84 34.72 37.76 55,853 -2.24(-5.60%)
Apr 22, 2020 42.56 45.60 38.40 40.00 5,835 +0.00(+0.00%)
Apr 21, 2020 56.48 57.28 35.84 40.00 17,107 -18.24(-31.32%)
Apr 20, 2020 94.40 94.40 47.84 58.24 92,515 +11.20(+23.81%)
Apr 17, 2020 44.96 53.36 44.80 47.04 5,356 +2.24(+5.00%)
Apr 16, 2020 52.00 56.00 40.32 44.80 5,018 -8.00(-15.15%)
Apr 15, 2020 50.56 57.60 41.76 52.80 11,404 -3.04(-5.44%)
Apr 14, 2020 64.00 70.56 52.32 55.84 27,403 -8.32(-12.97%)
Apr 13, 2020 21.60 125.60 21.60 64.16 251,523 +44.16(+220.80%)
Apr 09, 2020 20.48 20.48 17.44 20.00 825 +3.68(+22.55%)
Apr 08, 2020 18.56 19.04 16.32 16.32 125 -4.08(-20.02%)
Apr 07, 2020 22.72 22.72 17.28 20.40 179 +0.08(+0.42%)
Apr 06, 2020 20.32 20.32 20.32 26 +0.00(+0.00%)
Apr 03, 2020 16.08 20.64 16.08 20.32 143 +3.10(+18.02%)
Apr 02, 2020 18.40 18.40 16.00 17.22 249 -1.02(-5.61%)
Apr 01, 2020 18.24 19.44 18.24 18.24 86 +0.80(+4.59%)
Mar 31, 2020 17.60 17.60 16.80 17.44 81 -0.64(-3.54%)
Mar 30, 2020 16.80 18.83 16.80 18.08 41 -1.44(-7.38%)
Mar 27, 2020 23.36 23.36 18.72 19.52 550 -3.68(-15.86%)
Mar 26, 2020 16.96 23.20 16.16 23.20 780 +7.04(+43.56%)
Mar 25, 2020 16.80 16.80 15.20 16.16 559 -1.35(-7.70%)
Mar 24, 2020 22.24 23.20 17.51 17.51 433 +0.13(+0.77%)
Mar 23, 2020 16.96 18.08 16.00 17.37 223 +0.57(+3.41%)
Mar 20, 2020 19.20 27.20 16.80 16.80 906 -4.00(-19.23%)
Mar 19, 2020 28.80 28.80 20.80 20.80 391 +2.40(+13.04%)
Mar 18, 2020 20.16 20.16 18.40 18.40 145 -1.76(-8.73%)
Mar 17, 2020 24.00 24.93 19.20 20.16 525 -6.99(-25.74%)
Mar 16, 2020 38.24 38.24 26.40 27.15 1,008 -10.45(-27.80%)
Mar 13, 2020 65.60 80.00 32.00 37.60 2,500 -27.36(-42.12%)
Mar 12, 2020 35.52 134.40 28.96 64.96 6,080 +36.16(+125.56%)
Sep 20, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 19, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 16, 2019 28.80 28.80 28.80 0 +0.00(+0.00%)
Sep 13, 2019 28.80 28.80 28.80 4 +0.00(+0.00%)
Sep 12, 2019 26.40 31.84 26.40 28.80 56 -2.40(-7.69%)
Sep 10, 2019 31.20 31.20 31.20 0 +0.80(+2.63%)
Sep 09, 2019 30.40 30.40 30.40 0 +0.00(+0.00%)
Sep 06, 2019 33.28 33.28 28.80 30.40 137 -0.32(-1.04%)
Sep 05, 2019 33.12 33.12 30.72 30.72 202 -3.68(-10.70%)
Aug 30, 2019 34.40 34.40 34.40 0 +0.64(+1.90%)
Aug 29, 2019 35.66 35.66 33.76 33.76 12 +1.44(+4.46%)
Aug 27, 2019 32.32 32.32 32.32 0 +0.12(+0.36%)
Aug 26, 2019 32.20 32.20 32.20 0 +0.00(+0.00%)
Aug 19, 2019 32.20 32.20 32.20 0 +0.20(+0.64%)
Aug 16, 2019 32.00 32.00 32.00 14 +0.00(+0.00%)
Aug 15, 2019 32.04 32.04 32.00 32.00 40 -0.16(-0.50%)
Aug 14, 2019 32.16 32.16 32.16 32.16 6 -2.55(-7.35%)
Aug 13, 2019 34.71 34.71 34.71 6 +0.00(+0.00%)
Aug 12, 2019 35.13 35.13 34.71 34.71 75 +0.63(+1.85%)
Aug 09, 2019 35.83 35.83 34.08 34.08 62 +0.00(+0.00%)
Aug 08, 2019 35.52 35.52 34.08 34.08 138 -1.44(-4.05%)
Aug 07, 2019 40.00 40.00 35.52 35.52 131 -8.40(-19.13%)
Aug 06, 2019 43.92 43.92 43.92 43.92 8 +3.92(+9.80%)
Aug 02, 2019 40.00 40.00 40.00 0 +0.00(+0.00%)
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.