Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.04 18.07 17.64 17.65 9,208,843 -0.38(-2.11%)
Aug 28, 2020 18.00 18.11 17.84 18.03 9,333,241 +0.20(+1.14%)
Aug 27, 2020 18.15 18.17 17.75 17.83 12,118,187 -0.20(-1.12%)
Aug 26, 2020 18.13 18.21 17.98 18.03 8,714,833 -0.20(-1.11%)
Aug 25, 2020 18.72 18.74 18.14 18.23 12,786,550 -0.24(-1.32%)
Aug 24, 2020 18.56 18.71 18.37 18.48 15,748,588 +0.38(+2.10%)
Aug 21, 2020 18.29 18.31 18.02 18.10 14,283,763 -0.42(-2.28%)
Aug 20, 2020 18.56 18.63 18.43 18.52 11,378,388 -0.24(-1.26%)
Aug 19, 2020 18.83 19.04 18.70 18.76 8,919,208 -0.10(-0.54%)
Aug 18, 2020 19.01 19.28 18.83 18.86 14,258,527 -0.33(-1.71%)
Aug 17, 2020 19.42 19.47 19.01 19.19 14,562,596 -0.20(-1.04%)
Aug 14, 2020 19.45 19.60 19.26 19.39 12,216,836 -0.39(-1.96%)
Aug 13, 2020 20.25 20.28 19.73 19.78 12,083,218 -0.42(-2.07%)
Aug 12, 2020 20.37 20.49 20.14 20.20 12,343,341 +0.37(+1.89%)
Aug 11, 2020 20.17 20.26 19.74 19.82 13,852,951 +0.26(+1.32%)
Aug 10, 2020 19.42 19.56 19.36 19.56 15,109,766 +0.43(+2.26%)
Aug 07, 2020 18.83 19.13 18.76 19.13 12,765,430 -0.23(-1.20%)
Aug 06, 2020 19.46 19.70 19.32 19.36 14,576,030 -0.57(-2.88%)
Aug 05, 2020 20.40 20.42 19.80 19.94 18,126,214 +0.17(+0.88%)
Aug 04, 2020 19.45 19.98 19.30 19.76 33,630,916 +1.37(+7.47%)
Aug 03, 2020 18.29 18.46 18.18 18.39 14,149,698 +0.04(+0.23%)
Jul 31, 2020 18.47 18.55 18.11 18.35 13,381,426 -0.33(-1.78%)
Jul 30, 2020 18.98 19.06 18.51 18.68 12,423,542 -0.65(-3.36%)
Jul 29, 2020 19.11 19.34 19.02 19.33 7,990,718 +0.33(+1.75%)
Jul 28, 2020 19.11 19.31 18.99 19.00 12,840,669 -0.27(-1.38%)
Jul 27, 2020 19.14 19.26 19.01 19.26 8,775,346 +0.17(+0.92%)
Jul 24, 2020 19.13 19.37 19.07 19.09 13,114,871 -0.24(-1.25%)
Jul 23, 2020 19.24 19.41 19.16 19.33 10,894,296 -0.19(-0.98%)
Jul 22, 2020 19.66 19.69 19.36 19.52 9,824,430 -0.53(-2.66%)
Jul 21, 2020 19.49 20.38 19.44 20.05 16,352,189 +0.96(+5.01%)
Jul 20, 2020 19.34 19.50 19.08 19.10 9,172,930 -0.26(-1.33%)
Jul 17, 2020 19.71 19.73 19.32 19.36 10,856,184 -0.39(-1.98%)
Jul 16, 2020 19.76 19.98 19.65 19.75 10,000,193 -0.07(-0.38%)
Jul 15, 2020 19.72 19.86 19.57 19.82 12,897,996 +0.44(+2.28%)
Jul 14, 2020 18.74 19.41 18.66 19.38 11,258,981 +0.68(+3.65%)
Jul 13, 2020 18.86 19.05 18.65 18.70 12,422,156 +0.00(+0.00%)
Jul 10, 2020 18.36 18.71 18.34 18.70 15,426,292 +0.34(+1.86%)
Jul 09, 2020 19.06 19.11 18.34 18.36 15,430,870 -0.92(-4.79%)
Jul 08, 2020 19.16 19.45 19.06 19.28 8,327,860 +0.12(+0.61%)
Jul 07, 2020 19.51 19.55 19.16 19.16 7,661,285 -0.52(-2.62%)
Jul 06, 2020 19.70 19.92 19.51 19.68 8,767,669 +0.19(+0.98%)
Jul 02, 2020 19.68 19.86 19.38 19.49 7,816,332 +0.17(+0.86%)
Jul 01, 2020 19.42 19.68 19.29 19.32 9,175,552 -0.09(-0.47%)
Jun 30, 2020 19.12 19.49 18.91 19.41 12,346,842 -0.13(-0.68%)
Jun 29, 2020 19.41 19.69 19.26 19.55 12,811,912 +0.60(+3.16%)
Jun 26, 2020 19.46 19.49 18.87 18.95 11,013,186 -0.62(-3.15%)
Jun 25, 2020 19.13 19.56 19.04 19.56 9,327,666 +0.30(+1.56%)
Jun 24, 2020 19.78 19.78 19.16 19.26 11,274,200 -0.86(-4.26%)
Jun 23, 2020 20.34 20.37 20.07 20.12 10,858,965 +0.25(+1.26%)
Jun 22, 2020 19.73 19.98 19.63 19.87 10,743,060 +0.17(+0.84%)
Jun 19, 2020 20.15 20.20 19.61 19.70 12,237,367 -0.02(-0.08%)
Jun 18, 2020 19.51 19.84 19.37 19.72 10,610,822 -0.01(-0.04%)
Jun 17, 2020 20.31 20.37 19.73 19.73 14,572,906 -0.71(-3.46%)
Jun 16, 2020 20.78 20.98 20.15 20.44 17,234,168 +0.16(+0.78%)
Jun 15, 2020 19.54 20.47 19.34 20.28 15,298,739 -0.32(-1.58%)
Jun 12, 2020 20.81 21.02 20.15 20.60 14,084,630 +0.57(+2.83%)
Jun 11, 2020 20.88 21.14 20.00 20.04 17,743,276 -1.92(-8.76%)
Jun 10, 2020 22.39 22.47 21.88 21.96 11,670,627 -0.80(-3.51%)
Jun 09, 2020 22.93 22.98 22.50 22.76 14,293,446 -0.87(-3.66%)
Jun 08, 2020 23.68 23.78 23.19 23.63 16,206,502 +0.56(+2.42%)
Jun 05, 2020 22.68 23.26 22.68 23.07 22,098,686 +1.68(+7.86%)
Jun 04, 2020 21.34 21.51 21.02 21.39 10,388,056 -0.17(-0.81%)
Jun 03, 2020 21.37 21.64 21.27 21.56 14,793,178 +0.79(+3.81%)
Jun 02, 2020 20.58 20.80 20.49 20.77 15,716,012 +0.92(+4.66%)
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.