Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.76 21.01 20.30 20.99 1,078,700 +0.03(+0.14%)
Jul 30, 2020 21.41 21.55 20.49 20.96 599,462 -0.82(-3.76%)
Jul 29, 2020 21.58 21.92 21.37 21.78 721,668 +0.29(+1.35%)
Jul 28, 2020 21.94 22.04 21.42 21.49 408,839 -0.71(-3.20%)
Jul 27, 2020 21.83 22.22 21.44 22.20 755,022 +0.27(+1.23%)
Jul 24, 2020 21.85 22.13 21.73 21.93 741,500 +0.19(+0.87%)
Jul 23, 2020 21.67 22.07 21.58 21.74 539,571 +0.00(+0.00%)
Jul 22, 2020 22.26 22.54 21.72 21.74 805,224 -0.67(-2.99%)
Jul 21, 2020 22.06 22.49 21.95 22.41 837,915 +0.66(+3.03%)
Jul 20, 2020 22.16 22.39 21.69 21.75 876,532 -0.64(-2.86%)
Jul 17, 2020 21.96 22.54 21.93 22.39 1,072,900 +0.46(+2.10%)
Jul 16, 2020 21.54 22.10 21.40 21.93 1,172,166 +0.29(+1.34%)
Jul 15, 2020 22.04 22.28 21.29 21.64 740,894 +0.15(+0.70%)
Jul 14, 2020 21.02 21.60 20.62 21.49 722,471 +0.64(+3.07%)
Jul 13, 2020 21.00 21.36 20.39 20.85 1,302,984 +0.04(+0.19%)
Jul 10, 2020 19.17 20.93 19.17 20.81 1,514,800 +1.56(+8.10%)
Jul 09, 2020 19.33 19.50 18.66 19.25 1,407,781 -0.26(-1.33%)
Jul 08, 2020 20.05 20.32 19.26 19.51 921,803 -0.52(-2.60%)
Jul 07, 2020 20.70 20.86 19.99 20.03 1,224,046 -0.98(-4.66%)
Jul 06, 2020 21.03 21.33 20.54 21.01 1,054,081 +0.46(+2.24%)
Jul 02, 2020 20.74 21.02 20.09 20.55 632,700 +0.36(+1.78%)
Jul 01, 2020 21.04 21.35 20.05 20.19 997,273 -0.92(-4.36%)
Jun 30, 2020 20.92 21.30 20.59 21.11 1,063,206 +0.01(+0.05%)
Jun 29, 2020 20.05 21.54 20.05 21.10 1,213,477 +1.43(+7.27%)
Jun 26, 2020 20.70 20.90 19.59 19.67 7,795,300 -1.34(-6.38%)
Jun 25, 2020 20.91 21.18 20.03 21.01 1,787,807 -0.13(-0.61%)
Jun 24, 2020 21.72 21.72 20.93 21.14 1,265,830 -0.75(-3.43%)
Jun 23, 2020 22.42 23.06 21.82 21.89 1,177,997 -0.22(-1.00%)
Jun 22, 2020 22.63 22.63 22.06 22.11 1,652,521 -0.61(-2.68%)
Jun 19, 2020 22.41 22.95 21.92 22.72 3,732,700 +0.56(+2.53%)
Jun 18, 2020 22.24 22.61 22.02 22.16 1,346,841 -0.57(-2.51%)
Jun 17, 2020 23.06 23.18 22.25 22.73 858,579 -0.23(-1.00%)
Jun 16, 2020 24.64 24.64 22.69 22.96 810,761 -0.32(-1.37%)
Jun 15, 2020 20.96 23.35 20.38 23.28 1,776,551 +1.79(+8.33%)
Jun 12, 2020 21.91 22.10 20.79 21.49 610,600 +0.58(+2.77%)
Jun 11, 2020 21.66 22.27 20.77 20.91 642,638 -1.90(-8.33%)
Jun 10, 2020 24.37 24.39 22.79 22.81 717,507 -1.87(-7.58%)
Jun 09, 2020 24.99 25.30 24.44 24.68 1,052,684 -0.94(-3.67%)
Jun 08, 2020 25.27 25.75 25.00 25.62 1,329,379 +1.06(+4.32%)
Jun 05, 2020 24.45 25.33 23.72 24.56 1,206,600 +0.55(+2.29%)
Jun 04, 2020 23.13 24.17 22.88 24.01 908,151 +0.56(+2.39%)
Jun 03, 2020 22.28 23.49 22.02 23.45 975,927 +1.67(+7.67%)
Jun 02, 2020 21.30 22.08 21.24 21.78 705,684 +0.82(+3.91%)
Jun 01, 2020 20.40 21.28 20.31 20.96 754,428 +0.56(+2.75%)
May 29, 2020 20.75 20.82 20.16 20.40 1,331,300 -0.55(-2.63%)
May 28, 2020 22.20 22.27 20.92 20.95 808,646 -1.27(-5.72%)
May 27, 2020 22.54 23.06 22.02 22.22 1,168,615 +0.61(+2.82%)
May 26, 2020 20.42 21.89 20.32 21.61 924,845 +1.90(+9.64%)
May 22, 2020 20.11 20.43 19.49 19.71 822,500 -0.42(-2.09%)
May 21, 2020 19.50 20.63 19.50 20.13 1,281,208 +0.58(+2.97%)
May 20, 2020 19.73 20.06 19.35 19.55 1,729,578 +0.23(+1.19%)
May 19, 2020 20.14 20.14 19.31 19.32 765,794 -0.87(-4.31%)
May 18, 2020 20.21 20.98 19.85 20.19 830,485 +0.84(+4.34%)
May 15, 2020 19.82 20.04 19.28 19.35 677,200 -0.72(-3.59%)
May 14, 2020 19.35 20.48 18.89 20.07 697,359 +0.20(+1.01%)
May 13, 2020 20.75 20.99 19.76 19.87 1,016,853 -1.26(-5.96%)
May 12, 2020 21.45 21.97 21.08 21.13 1,379,736 -0.52(-2.40%)
May 11, 2020 22.92 22.92 21.58 21.65 1,263,742 -2.01(-8.50%)
May 08, 2020 23.36 23.81 21.79 23.66 1,238,500 +1.61(+7.30%)
May 07, 2020 21.47 22.18 21.47 22.05 629,531 +0.98(+4.65%)
May 06, 2020 21.70 22.03 20.83 21.07 441,386 -0.63(-2.90%)
May 05, 2020 22.69 22.91 21.69 21.70 377,149 -0.38(-1.72%)
May 04, 2020 21.98 22.49 21.62 22.08 514,333 -0.46(-2.04%)
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.