Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.57 17.89 17.34 17.34 20,894,402 -0.27(-1.51%)
Aug 28, 2020 17.10 17.90 16.72 17.61 25,482,742 +1.02(+6.15%)
Aug 27, 2020 16.41 16.73 16.28 16.59 16,368,856 +0.33(+2.02%)
Aug 26, 2020 16.41 16.48 16.24 16.26 11,787,918 -0.10(-0.60%)
Aug 25, 2020 16.61 16.68 16.24 16.36 8,413,982 -0.19(-1.13%)
Aug 24, 2020 16.34 16.71 16.34 16.55 6,387,966 +0.37(+2.30%)
Aug 21, 2020 16.07 16.24 15.92 16.17 8,424,250 +0.07(+0.44%)
Aug 20, 2020 15.97 16.16 15.94 16.10 6,610,898 +0.01(+0.06%)
Aug 19, 2020 16.24 16.40 16.05 16.09 6,984,954 -0.09(-0.55%)
Aug 18, 2020 15.92 16.21 15.80 16.18 9,330,697 +0.26(+1.62%)
Aug 17, 2020 16.18 16.26 15.88 15.92 14,559,069 -0.20(-1.27%)
Aug 14, 2020 16.22 16.28 16.00 16.13 12,988,391 -0.18(-1.09%)
Aug 13, 2020 16.46 16.61 16.28 16.31 10,441,171 -0.37(-2.23%)
Aug 12, 2020 16.69 16.73 16.32 16.68 10,293,781 +0.20(+1.24%)
Aug 11, 2020 16.86 17.24 16.39 16.47 11,941,251 -0.36(-2.16%)
Aug 10, 2020 16.41 16.89 16.40 16.84 9,509,152 +0.45(+2.76%)
Aug 07, 2020 16.18 16.39 16.11 16.39 7,786,158 +0.18(+1.10%)
Aug 06, 2020 15.84 16.29 15.82 16.21 9,318,445 +0.27(+1.67%)
Aug 05, 2020 16.01 16.16 15.86 15.94 11,077,176 +0.07(+0.45%)
Aug 04, 2020 15.78 15.99 15.69 15.87 9,803,103 +0.11(+0.68%)
Aug 03, 2020 15.61 15.86 15.42 15.77 8,582,564 +0.17(+1.08%)
Jul 31, 2020 15.33 15.64 15.22 15.60 16,466,276 +0.30(+1.97%)
Jul 30, 2020 15.00 15.35 14.84 15.29 10,074,045 +0.14(+0.94%)
Jul 29, 2020 14.91 15.27 14.88 15.15 13,893,036 +0.34(+2.28%)
Jul 28, 2020 15.77 15.85 14.78 14.82 22,434,500 -0.98(-6.23%)
Jul 27, 2020 15.61 15.85 15.49 15.80 10,626,219 +0.27(+1.77%)
Jul 24, 2020 15.55 15.66 15.37 15.53 9,039,234 -0.14(-0.91%)
Jul 23, 2020 15.70 15.91 15.55 15.67 8,207,094 -0.06(-0.39%)
Jul 22, 2020 15.44 15.79 15.36 15.73 9,562,222 +0.22(+1.43%)
Jul 21, 2020 15.85 16.00 15.49 15.51 11,314,981 -0.15(-0.96%)
Jul 20, 2020 15.45 15.71 15.32 15.66 9,435,642 +0.09(+0.57%)
Jul 17, 2020 15.92 15.97 15.44 15.57 15,867,297 -0.25(-1.57%)
Jul 16, 2020 15.74 15.94 15.67 15.82 9,377,201 +0.04(+0.22%)
Jul 15, 2020 15.95 16.29 15.66 15.78 16,767,643 +0.00(+0.00%)
Jul 14, 2020 15.15 15.82 15.02 15.78 16,792,718 +0.63(+4.16%)
Jul 13, 2020 15.23 15.62 15.05 15.15 12,014,552 +0.08(+0.53%)
Jul 10, 2020 14.59 15.14 14.56 15.07 12,658,242 +0.51(+3.53%)
Jul 09, 2020 14.82 14.85 14.21 14.56 14,082,342 -0.30(-2.03%)
Jul 08, 2020 14.97 14.99 14.57 14.86 18,482,804 +0.11(+0.72%)
Jul 07, 2020 15.34 15.43 14.69 14.75 16,194,316 -0.74(-4.75%)
Jul 06, 2020 15.39 15.64 15.37 15.49 13,017,396 +0.35(+2.28%)
Jul 02, 2020 15.29 15.61 15.07 15.14 11,460,397 +0.06(+0.41%)
Jul 01, 2020 15.45 15.61 15.01 15.08 13,257,498 -0.38(-2.47%)
Jun 30, 2020 15.18 15.50 15.06 15.46 13,871,234 +0.27(+1.75%)
Jun 29, 2020 14.82 15.33 14.62 15.20 13,814,339 +0.46(+3.13%)
Jun 26, 2020 14.45 14.87 14.26 14.74 34,071,332 +0.21(+1.47%)
Jun 25, 2020 14.28 14.55 14.18 14.52 15,223,679 +0.15(+1.05%)
Jun 24, 2020 14.81 14.95 14.35 14.37 19,916,816 -0.72(-4.76%)
Jun 23, 2020 15.20 15.38 15.06 15.09 14,109,233 +0.07(+0.47%)
Jun 22, 2020 14.79 15.04 14.55 15.02 12,280,577 +0.13(+0.89%)
Jun 19, 2020 15.29 15.39 14.82 14.89 33,167,116 -0.12(-0.83%)
Jun 18, 2020 14.75 15.17 14.70 15.01 11,622,934 +0.09(+0.59%)
Jun 17, 2020 15.38 15.42 14.88 14.92 14,002,874 -0.38(-2.49%)
Jun 16, 2020 15.44 15.62 14.87 15.30 17,192,856 +0.34(+2.25%)
Jun 15, 2020 14.04 15.08 13.90 14.97 17,642,542 +0.52(+3.62%)
Jun 12, 2020 14.43 14.58 14.10 14.44 15,342,937 +0.55(+3.96%)
Jun 11, 2020 14.27 14.53 13.80 13.89 25,864,908 -1.09(-7.28%)
Jun 10, 2020 15.40 15.45 14.90 14.98 27,319,330 -0.54(-3.49%)
Jun 09, 2020 15.56 15.67 15.29 15.53 17,323,570 -0.44(-2.74%)
Jun 08, 2020 15.50 16.10 15.47 15.96 21,543,306 +0.67(+4.37%)
Jun 05, 2020 15.11 15.50 15.05 15.30 22,161,714 +0.83(+5.71%)
Jun 04, 2020 14.48 14.82 14.34 14.47 23,757,490 -0.34(-2.31%)
Jun 03, 2020 14.19 14.91 14.10 14.81 22,063,864 +0.94(+6.78%)
Jun 02, 2020 13.39 13.94 13.19 13.87 32,170,754 +0.58(+4.36%)
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.