Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 20.00 20.15 19.72 19.86 2,130,837 -0.13(-0.67%)
Aug 28, 2020 19.61 20.03 19.08 19.99 2,196,570 +0.49(+2.53%)
Aug 27, 2020 19.94 20.33 19.49 19.50 1,452,161 -0.31(-1.58%)
Aug 26, 2020 20.26 20.26 19.42 19.81 5,703,965 -0.53(-2.60%)
Aug 25, 2020 20.96 20.96 19.75 20.34 2,319,568 -0.65(-3.12%)
Aug 24, 2020 20.97 21.21 20.82 20.99 1,204,978 +0.04(+0.17%)
Aug 21, 2020 20.93 21.07 20.64 20.96 883,648 -0.06(-0.30%)
Aug 20, 2020 21.18 21.50 21.02 21.02 670,287 -0.33(-1.55%)
Aug 19, 2020 21.38 21.58 21.27 21.35 766,696 +0.09(+0.42%)
Aug 18, 2020 21.59 21.73 21.18 21.26 588,198 -0.38(-1.74%)
Aug 17, 2020 21.75 21.93 21.48 21.64 850,551 -0.05(-0.25%)
Aug 14, 2020 21.67 21.93 21.40 21.69 611,335 -0.04(-0.17%)
Aug 13, 2020 21.66 21.89 21.40 21.73 547,627 -0.12(-0.53%)
Aug 12, 2020 21.47 21.93 21.40 21.85 1,308,711 +0.60(+2.83%)
Aug 11, 2020 21.68 21.86 21.13 21.24 779,069 -0.20(-0.92%)
Aug 10, 2020 21.50 21.85 21.24 21.44 1,477,134 +0.10(+0.46%)
Aug 07, 2020 20.76 21.44 20.75 21.34 1,462,297 +0.43(+2.06%)
Aug 06, 2020 20.70 20.97 20.44 20.91 1,006,129 +0.23(+1.13%)
Aug 05, 2020 21.19 21.31 20.56 20.68 1,225,881 -0.30(-1.45%)
Aug 04, 2020 20.69 21.19 20.69 20.98 614,362 +0.22(+1.04%)
Aug 03, 2020 20.87 21.02 20.34 20.77 1,255,348 -0.14(-0.69%)
Jul 31, 2020 20.86 21.27 20.58 20.91 2,391,907 -0.13(-0.64%)
Jul 30, 2020 21.20 21.25 20.81 21.05 476,472 -0.41(-1.92%)
Jul 29, 2020 21.32 21.59 21.04 21.46 1,455,914 +0.12(+0.55%)
Jul 28, 2020 20.77 21.68 20.76 21.34 979,143 +0.42(+2.01%)
Jul 27, 2020 21.22 21.22 20.72 20.92 615,436 -0.34(-1.60%)
Jul 24, 2020 21.82 22.02 21.13 21.26 879,855 -0.45(-2.06%)
Jul 23, 2020 21.53 21.79 21.35 21.71 981,041 +0.08(+0.37%)
Jul 22, 2020 20.81 21.75 20.70 21.63 838,117 +0.63(+2.99%)
Jul 21, 2020 20.81 21.24 20.81 21.00 885,182 +0.32(+1.56%)
Jul 20, 2020 21.07 21.16 20.49 20.68 605,930 -0.50(-2.37%)
Jul 17, 2020 21.03 21.32 20.92 21.18 714,972 +0.18(+0.85%)
Jul 16, 2020 20.88 21.36 20.70 21.00 976,882 +0.08(+0.39%)
Jul 15, 2020 21.33 21.68 20.92 20.92 1,082,186 +0.05(+0.26%)
Jul 14, 2020 20.88 21.05 20.57 20.87 1,057,202 +0.04(+0.17%)
Jul 13, 2020 20.98 21.30 20.50 20.83 787,479 -0.03(-0.13%)
Jul 10, 2020 20.38 21.06 20.30 20.86 1,266,737 +0.53(+2.60%)
Jul 09, 2020 20.90 20.90 19.84 20.33 658,216 -0.69(-3.28%)
Jul 08, 2020 21.15 21.19 20.62 21.02 1,069,576 -0.13(-0.64%)
Jul 07, 2020 21.25 21.38 20.82 21.16 1,325,380 -0.35(-1.63%)
Jul 06, 2020 22.24 22.50 21.34 21.50 989,381 -0.48(-2.20%)
Jul 02, 2020 22.43 22.52 21.77 21.99 992,863 -0.07(-0.33%)
Jul 01, 2020 21.70 22.35 21.70 22.06 1,254,098 -0.34(-1.52%)
Jun 30, 2020 21.99 22.55 21.90 22.40 771,308 +0.39(+1.75%)
Jun 29, 2020 21.56 22.08 21.33 22.02 885,512 +0.82(+3.85%)
Jun 26, 2020 21.24 21.69 21.07 21.20 2,513,617 -0.18(-0.84%)
Jun 25, 2020 21.50 21.54 20.80 21.38 5,972,581 -0.29(-1.32%)
Jun 24, 2020 21.62 21.93 21.33 21.67 833,307 -0.20(-0.90%)
Jun 23, 2020 22.45 22.54 21.52 21.86 868,532 -0.25(-1.14%)
Jun 22, 2020 22.05 22.39 21.66 22.11 547,507 +0.00(+0.00%)
Jun 19, 2020 22.74 22.88 22.11 22.11 1,073,519 -0.43(-1.91%)
Jun 18, 2020 22.36 22.74 22.25 22.54 541,281 -0.12(-0.51%)
Jun 17, 2020 23.40 23.40 22.35 22.66 569,999 -0.78(-3.33%)
Jun 16, 2020 23.54 23.98 22.94 23.44 587,971 +0.86(+3.81%)
Jun 15, 2020 21.73 23.06 21.46 22.58 737,875 +0.12(+0.52%)
Jun 12, 2020 23.40 23.40 21.75 22.46 631,862 -0.06(-0.28%)
Jun 11, 2020 23.87 23.87 22.44 22.53 642,161 -2.05(-8.35%)
Jun 10, 2020 24.96 25.16 24.45 24.58 639,040 -0.60(-2.39%)
Jun 09, 2020 25.75 25.75 24.96 25.18 487,235 -0.86(-3.29%)
Jun 08, 2020 25.45 26.13 25.45 26.04 748,776 +0.71(+2.80%)
Jun 05, 2020 25.52 26.28 25.28 25.33 720,544 +0.41(+1.64%)
Jun 04, 2020 25.09 25.13 24.62 24.92 458,887 -0.43(-1.72%)
Jun 03, 2020 25.20 25.77 25.17 25.35 488,622 +0.53(+2.15%)
Jun 02, 2020 25.25 25.35 24.63 24.82 546,904 -0.15(-0.60%)
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.