Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 24.60 24.95 24.44 24.75 582,827 +0.27(+1.08%)
Aug 28, 2020 24.68 24.80 24.25 24.48 547,700 -0.01(-0.04%)
Aug 27, 2020 24.32 24.71 23.70 24.49 332,852 +0.22(+0.91%)
Aug 26, 2020 24.12 24.48 24.00 24.27 303,001 +0.05(+0.21%)
Aug 25, 2020 24.34 24.59 24.14 24.22 249,908 -0.02(-0.08%)
Aug 24, 2020 25.00 25.16 23.95 24.24 299,727 -0.62(-2.49%)
Aug 21, 2020 24.98 25.20 24.67 24.86 393,900 -0.06(-0.24%)
Aug 20, 2020 25.01 25.21 24.88 24.92 337,152 -0.35(-1.39%)
Aug 19, 2020 25.52 25.79 25.25 25.27 404,288 -0.31(-1.21%)
Aug 18, 2020 25.12 25.80 25.03 25.58 373,488 +0.53(+2.12%)
Aug 17, 2020 25.19 25.53 24.62 25.05 368,476 +0.00(+0.00%)
Aug 14, 2020 24.90 25.19 24.83 25.05 350,300 +0.02(+0.08%)
Aug 13, 2020 24.99 25.54 24.91 25.03 243,194 +0.04(+0.16%)
Aug 12, 2020 24.90 25.22 24.75 24.99 425,904 +0.23(+0.93%)
Aug 11, 2020 25.27 25.54 24.69 24.76 387,573 -0.38(-1.51%)
Aug 10, 2020 25.42 25.58 25.12 25.14 355,163 -0.22(-0.87%)
Aug 07, 2020 25.20 25.48 24.80 25.36 523,600 +0.07(+0.28%)
Aug 06, 2020 25.12 25.64 25.04 25.29 532,571 +0.05(+0.20%)
Aug 05, 2020 24.86 25.38 24.86 25.24 652,820 +0.59(+2.39%)
Aug 04, 2020 24.21 24.80 24.16 24.65 459,591 +0.38(+1.57%)
Aug 03, 2020 23.79 25.00 23.69 24.27 826,368 +0.74(+3.14%)
Jul 31, 2020 24.00 24.01 22.99 23.53 740,600 -0.67(-2.77%)
Jul 30, 2020 23.00 25.71 22.90 24.20 1,169,264 +1.66(+7.36%)
Jul 29, 2020 22.17 22.67 22.01 22.54 863,256 +0.64(+2.92%)
Jul 28, 2020 21.96 22.28 21.75 21.90 403,613 -0.28(-1.26%)
Jul 27, 2020 21.26 22.31 21.12 22.18 427,003 +0.86(+4.03%)
Jul 24, 2020 21.37 21.72 20.92 21.32 372,300 -0.32(-1.48%)
Jul 23, 2020 21.00 22.75 20.71 21.64 1,157,740 +1.67(+8.36%)
Jul 22, 2020 20.00 20.23 19.65 19.97 273,998 -0.01(-0.05%)
Jul 21, 2020 20.34 20.45 19.91 19.98 346,041 -0.07(-0.35%)
Jul 20, 2020 19.56 20.11 19.42 20.05 298,125 +0.46(+2.35%)
Jul 17, 2020 19.05 19.75 19.02 19.59 243,100 +0.45(+2.35%)
Jul 16, 2020 19.23 19.48 18.94 19.14 230,509 -0.20(-1.03%)
Jul 15, 2020 19.48 19.69 19.16 19.34 347,236 +0.44(+2.33%)
Jul 14, 2020 18.53 18.93 18.01 18.90 230,218 +0.23(+1.23%)
Jul 13, 2020 19.15 19.43 18.65 18.67 193,086 -0.29(-1.53%)
Jul 10, 2020 18.91 19.12 18.71 18.96 177,700 +0.11(+0.58%)
Jul 09, 2020 19.09 19.27 18.53 18.85 240,568 -0.28(-1.46%)
Jul 08, 2020 19.37 19.42 18.67 19.13 296,405 -0.24(-1.24%)
Jul 07, 2020 19.74 19.86 19.36 19.37 209,010 -0.51(-2.57%)
Jul 06, 2020 20.12 20.25 19.71 19.88 243,421 +0.18(+0.91%)
Jul 02, 2020 19.65 19.95 19.49 19.70 290,800 +0.23(+1.18%)
Jul 01, 2020 19.21 19.64 19.15 19.47 393,674 +0.21(+1.09%)
Jun 30, 2020 18.38 19.39 18.38 19.26 469,312 +0.76(+4.11%)
Jun 29, 2020 18.77 18.97 18.39 18.50 353,206 -0.10(-0.54%)
Jun 26, 2020 19.54 19.62 18.56 18.60 805,200 -0.97(-4.96%)
Jun 25, 2020 19.19 19.62 19.03 19.57 284,295 +0.33(+1.72%)
Jun 24, 2020 19.88 20.19 19.02 19.24 375,848 -0.89(-4.42%)
Jun 23, 2020 19.96 20.80 19.75 20.13 539,445 +0.40(+2.03%)
Jun 22, 2020 19.41 19.75 19.26 19.73 370,329 +0.26(+1.34%)
Jun 19, 2020 19.29 19.70 19.20 19.47 517,400 +0.38(+1.96%)
Jun 18, 2020 18.88 19.24 18.63 19.09 191,346 +0.12(+0.66%)
Jun 17, 2020 19.24 19.30 18.75 18.97 405,908 -0.18(-0.94%)
Jun 16, 2020 19.03 19.27 18.49 19.15 343,345 +0.61(+3.29%)
Jun 15, 2020 17.78 18.64 17.50 18.54 411,244 +0.46(+2.57%)
Jun 12, 2020 18.30 18.59 17.67 18.07 496,800 +0.22(+1.26%)
Jun 11, 2020 19.21 19.32 17.77 17.85 539,763 -1.57(-8.08%)
Jun 10, 2020 18.91 19.89 18.86 19.42 487,061 +0.49(+2.59%)
Jun 09, 2020 19.75 19.89 18.82 18.93 414,521 -1.11(-5.54%)
Jun 08, 2020 19.04 20.04 18.45 20.04 460,865 +0.76(+3.94%)
Jun 05, 2020 18.80 19.47 18.48 19.28 530,800 +0.86(+4.67%)
Jun 04, 2020 19.18 19.35 18.28 18.42 524,266 -0.95(-4.90%)
Jun 03, 2020 19.27 19.82 19.14 19.37 309,236 +0.15(+0.78%)
Jun 02, 2020 19.21 19.31 18.54 19.22 456,364 +0.05(+0.26%)
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.