Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.73 23.88 22.72 22.91 956,445 -0.34(-1.46%)
Aug 28, 2020 23.61 23.75 23.09 23.25 564,900 -0.28(-1.19%)
Aug 27, 2020 24.31 24.75 23.36 23.53 691,444 -0.48(-2.00%)
Aug 26, 2020 24.10 25.21 23.63 24.01 1,853,295 +0.06(+0.25%)
Aug 25, 2020 21.75 24.00 21.43 23.95 10,411,441 +2.20(+10.11%)
Aug 24, 2020 22.37 22.56 21.59 21.75 781,076 -0.31(-1.41%)
Aug 21, 2020 22.43 22.51 21.83 22.06 687,800 -0.39(-1.74%)
Aug 20, 2020 22.38 22.95 22.00 22.45 526,775 -0.18(-0.80%)
Aug 19, 2020 23.07 23.18 22.53 22.63 681,786 -0.28(-1.22%)
Aug 18, 2020 22.72 23.09 22.46 22.91 819,875 +0.13(+0.57%)
Aug 17, 2020 22.74 23.31 22.65 22.78 685,630 +0.11(+0.46%)
Aug 14, 2020 23.00 23.32 22.35 22.68 955,800 -0.57(-2.47%)
Aug 13, 2020 22.35 23.93 22.11 23.25 1,391,643 +0.79(+3.52%)
Aug 12, 2020 24.80 25.00 21.91 22.46 3,055,338 -0.62(-2.69%)
Aug 11, 2020 24.10 24.99 22.94 23.08 1,922,308 -0.59(-2.49%)
Aug 10, 2020 23.22 23.83 22.77 23.67 891,761 +0.72(+3.14%)
Aug 07, 2020 23.16 23.77 22.76 22.95 559,600 -0.26(-1.12%)
Aug 06, 2020 23.20 23.28 22.66 23.21 447,527 +0.17(+0.74%)
Aug 05, 2020 22.95 23.18 22.65 23.04 601,627 +0.46(+2.04%)
Aug 04, 2020 22.22 22.79 21.61 22.58 808,642 +0.29(+1.30%)
Aug 03, 2020 22.25 22.36 21.38 22.29 781,490 +0.13(+0.59%)
Jul 31, 2020 20.94 23.16 20.77 22.16 1,092,000 +1.32(+6.33%)
Jul 30, 2020 20.19 20.95 20.06 20.84 2,314,477 +0.28(+1.36%)
Jul 29, 2020 20.50 20.81 20.22 20.56 519,263 +0.24(+1.18%)
Jul 28, 2020 20.97 21.05 20.29 20.32 538,587 -0.72(-3.42%)
Jul 27, 2020 20.18 21.16 20.01 21.04 568,609 +0.49(+2.38%)
Jul 24, 2020 20.60 20.69 20.06 20.55 702,500 -0.20(-0.96%)
Jul 23, 2020 20.94 21.03 20.39 20.75 971,032 -0.29(-1.38%)
Jul 22, 2020 21.07 21.59 20.92 21.04 772,877 -0.11(-0.52%)
Jul 21, 2020 21.29 21.40 20.77 21.15 881,182 +0.10(+0.48%)
Jul 20, 2020 21.23 22.11 20.95 21.05 866,480 -0.28(-1.31%)
Jul 17, 2020 20.76 21.38 20.54 21.33 679,200 +0.58(+2.80%)
Jul 16, 2020 20.31 20.88 20.20 20.75 842,547 +0.17(+0.83%)
Jul 15, 2020 20.75 21.38 20.20 20.58 1,335,115 +0.40(+1.98%)
Jul 14, 2020 19.50 20.28 19.24 20.18 613,444 +0.76(+3.91%)
Jul 13, 2020 20.06 20.49 19.35 19.42 870,128 -0.31(-1.57%)
Jul 10, 2020 19.21 19.80 18.67 19.73 561,100 +0.69(+3.62%)
Jul 09, 2020 19.01 19.21 18.14 19.04 856,624 -0.07(-0.37%)
Jul 08, 2020 18.92 19.13 18.47 19.11 544,870 +0.18(+0.95%)
Jul 07, 2020 18.28 19.31 18.01 18.93 990,129 +0.54(+2.96%)
Jul 06, 2020 18.47 18.67 17.90 18.39 581,119 +0.51(+2.82%)
Jul 02, 2020 17.69 17.98 17.11 17.88 1,314,100 +0.66(+3.83%)
Jul 01, 2020 17.71 18.12 16.97 17.22 1,040,910 -0.67(-3.75%)
Jun 30, 2020 17.31 17.97 17.00 17.89 1,073,379 +0.51(+2.93%)
Jun 29, 2020 17.96 18.28 17.26 17.38 1,266,102 -0.42(-2.36%)
Jun 26, 2020 19.03 19.29 17.62 17.80 11,390,000 -1.47(-7.63%)
Jun 25, 2020 18.71 19.38 18.24 19.27 1,967,095 +0.40(+2.12%)
Jun 24, 2020 18.30 19.25 18.21 18.87 1,349,191 +0.26(+1.40%)
Jun 23, 2020 18.87 18.99 18.47 18.61 838,032 -0.02(-0.11%)
Jun 22, 2020 17.57 18.83 17.36 18.63 903,304 +0.98(+5.55%)
Jun 19, 2020 18.03 18.44 17.42 17.65 1,497,700 -0.08(-0.42%)
Jun 18, 2020 17.79 18.27 17.68 17.73 764,397 -0.32(-1.80%)
Jun 17, 2020 17.45 18.31 17.12 18.05 1,051,990 +0.71(+4.09%)
Jun 16, 2020 18.12 18.13 17.05 17.34 673,270 +0.21(+1.23%)
Jun 15, 2020 15.97 17.47 15.66 17.13 983,089 +0.51(+3.07%)
Jun 12, 2020 16.46 17.40 15.93 16.62 1,272,400 +1.14(+7.36%)
Jun 11, 2020 17.04 17.93 15.03 15.48 1,876,714 -2.88(-15.69%)
Jun 10, 2020 18.09 18.83 17.84 18.36 1,024,943 +0.29(+1.60%)
Jun 09, 2020 18.73 19.04 17.55 18.07 1,111,452 -1.12(-5.84%)
Jun 08, 2020 18.46 19.52 18.46 19.19 1,418,782 +1.02(+5.61%)
Jun 05, 2020 18.00 19.27 17.88 18.17 1,909,900 +0.53(+3.00%)
Jun 04, 2020 18.03 18.37 17.31 17.64 2,518,374 -0.27(-1.51%)
Jun 03, 2020 16.93 18.34 16.80 17.91 2,234,291 +1.30(+7.83%)
Jun 02, 2020 16.05 16.71 15.66 16.61 1,594,274 +0.72(+4.53%)
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.