Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 19.98 20.19 19.35 19.63 2,881,131 -0.37(-1.85%)
Aug 28, 2020 20.50 21.00 19.96 20.00 3,946,500 -0.26(-1.28%)
Aug 27, 2020 21.03 21.23 19.81 20.26 14,072,998 -0.59(-2.83%)
Aug 26, 2020 18.33 19.50 18.26 20.85 7,744,834 +2.82(+15.64%)
Aug 25, 2020 17.84 18.06 17.62 18.03 1,307,787 +0.17(+0.95%)
Aug 24, 2020 18.05 18.13 17.60 17.86 1,223,041 +0.10(+0.56%)
Aug 21, 2020 18.04 18.10 17.64 17.76 1,223,900 -0.32(-1.77%)
Aug 20, 2020 17.75 18.27 17.61 18.08 868,111 +0.22(+1.23%)
Aug 19, 2020 17.90 18.26 17.83 17.86 1,179,430 +0.04(+0.22%)
Aug 18, 2020 17.75 17.97 17.58 17.82 1,104,451 +0.07(+0.39%)
Aug 17, 2020 17.21 17.85 17.14 17.75 1,474,691 +0.57(+3.32%)
Aug 14, 2020 17.19 17.29 16.99 17.18 1,641,000 +0.03(+0.17%)
Aug 13, 2020 17.13 17.41 17.00 17.15 1,195,706 +0.02(+0.12%)
Aug 12, 2020 17.02 17.39 16.93 17.13 1,040,747 +0.21(+1.24%)
Aug 11, 2020 17.02 17.27 16.77 16.92 1,766,735 -0.15(-0.88%)
Aug 10, 2020 17.40 17.48 16.95 17.07 1,279,100 -0.30(-1.73%)
Aug 07, 2020 17.56 17.72 17.05 17.37 1,676,700 -0.39(-2.20%)
Aug 06, 2020 18.36 18.40 17.62 17.76 1,453,820 -0.64(-3.48%)
Aug 05, 2020 18.05 18.57 17.99 18.40 1,537,858 +0.41(+2.28%)
Aug 04, 2020 18.04 18.32 17.91 17.99 1,098,920 -0.08(-0.44%)
Aug 03, 2020 18.00 18.15 17.57 18.07 1,630,175 +0.12(+0.67%)
Jul 31, 2020 17.77 17.95 17.27 17.95 1,647,100 +0.37(+2.10%)
Jul 30, 2020 17.23 17.66 17.07 17.58 1,172,788 -0.05(-0.28%)
Jul 29, 2020 17.65 17.76 17.52 17.63 1,269,842 +0.08(+0.46%)
Jul 28, 2020 17.61 17.91 17.54 17.55 1,929,991 -0.09(-0.51%)
Jul 27, 2020 17.71 17.83 17.38 17.64 1,907,778 -0.11(-0.62%)
Jul 24, 2020 18.13 18.23 17.71 17.75 1,938,500 -0.53(-2.90%)
Jul 23, 2020 18.80 18.99 18.22 18.28 2,552,318 -0.50(-2.66%)
Jul 22, 2020 19.10 19.25 18.54 18.78 1,547,655 -0.16(-0.84%)
Jul 21, 2020 19.56 19.60 18.86 18.94 1,864,329 -0.56(-2.87%)
Jul 20, 2020 18.62 19.54 18.56 19.50 3,393,268 +1.03(+5.58%)
Jul 17, 2020 18.56 18.67 18.20 18.47 1,617,600 +0.01(+0.05%)
Jul 16, 2020 18.86 18.91 18.28 18.46 2,091,552 -0.57(-3.00%)
Jul 15, 2020 19.02 19.14 18.67 19.03 1,879,019 +0.21(+1.12%)
Jul 14, 2020 18.92 19.15 18.21 18.82 2,954,870 -0.35(-1.83%)
Jul 13, 2020 20.71 20.83 19.15 19.17 3,098,420 -1.40(-6.81%)
Jul 10, 2020 20.98 21.08 20.52 20.57 1,510,400 -0.41(-1.95%)
Jul 09, 2020 21.40 21.68 20.71 20.98 1,924,571 -0.23(-1.08%)
Jul 08, 2020 20.75 21.32 20.70 21.21 1,813,130 +0.58(+2.81%)
Jul 07, 2020 20.89 21.13 20.57 20.63 1,289,520 -0.21(-1.01%)
Jul 06, 2020 20.89 21.34 20.64 20.84 2,581,007 +0.16(+0.77%)
Jul 02, 2020 21.31 21.36 20.63 20.68 1,688,500 -0.55(-2.59%)
Jul 01, 2020 20.63 21.29 20.60 21.23 1,877,133 +0.47(+2.26%)
Jun 30, 2020 20.20 20.85 20.11 20.76 3,027,962 +0.54(+2.67%)
Jun 29, 2020 21.47 21.50 20.06 20.22 2,902,175 -1.26(-5.87%)
Jun 26, 2020 20.95 21.48 20.66 21.48 4,103,600 +0.53(+2.53%)
Jun 25, 2020 20.40 21.01 20.27 20.95 2,330,213 +0.62(+3.05%)
Jun 24, 2020 20.99 21.40 20.15 20.33 3,288,493 -0.46(-2.21%)
Jun 23, 2020 21.45 21.79 20.56 20.79 5,507,060 -1.27(-5.76%)
Jun 22, 2020 19.89 22.09 19.72 22.06 12,204,319 +2.27(+11.47%)
Jun 19, 2020 19.48 19.82 19.21 19.79 5,074,100 +0.49(+2.54%)
Jun 18, 2020 19.10 19.32 18.92 19.30 1,198,283 +0.17(+0.89%)
Jun 17, 2020 19.00 19.29 18.80 19.13 1,447,531 +0.16(+0.84%)
Jun 16, 2020 18.80 18.98 18.55 18.97 1,783,027 +0.51(+2.76%)
Jun 15, 2020 17.90 18.47 17.70 18.46 1,767,823 +0.20(+1.10%)
Jun 12, 2020 18.47 18.61 17.86 18.26 1,222,200 +0.28(+1.56%)
Jun 11, 2020 18.90 19.05 17.87 17.98 2,136,728 -1.26(-6.55%)
Jun 10, 2020 19.50 19.78 19.09 19.24 2,284,970 -0.07(-0.36%)
Jun 09, 2020 19.29 19.50 19.08 19.31 2,056,988 -0.02(-0.10%)
Jun 08, 2020 18.33 19.35 18.21 19.33 2,808,646 +1.02(+5.57%)
Jun 05, 2020 18.70 18.94 18.25 18.31 2,793,000 -0.41(-2.19%)
Jun 04, 2020 18.90 19.17 18.59 18.72 2,416,990 -0.31(-1.63%)
Jun 03, 2020 19.90 19.96 18.83 19.03 5,149,736 -0.73(-3.69%)
Jun 02, 2020 19.63 20.29 19.44 19.76 3,681,867 +0.39(+2.01%)
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.