Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.39 18.59 18.11 18.51 4,931,882 +0.02(+0.11%)
Aug 28, 2020 18.64 18.68 18.36 18.49 2,881,814 -0.12(-0.63%)
Aug 27, 2020 18.33 18.65 18.29 18.61 3,051,922 +0.38(+2.09%)
Aug 26, 2020 18.73 18.73 18.10 18.23 4,942,990 -0.60(-3.16%)
Aug 25, 2020 19.09 19.20 18.64 18.82 3,607,664 -0.21(-1.13%)
Aug 24, 2020 19.06 19.27 18.84 19.04 4,184,215 -0.01(-0.05%)
Aug 21, 2020 18.94 19.09 18.63 19.05 3,662,089 +0.15(+0.77%)
Aug 20, 2020 19.51 19.51 18.90 18.90 4,020,165 -0.71(-3.63%)
Aug 19, 2020 19.41 19.87 19.19 19.61 3,563,044 +0.21(+1.06%)
Aug 18, 2020 19.85 20.02 19.39 19.41 4,847,271 -0.26(-1.34%)
Aug 17, 2020 19.59 19.71 19.26 19.67 3,187,948 +0.12(+0.60%)
Aug 14, 2020 18.90 19.78 18.73 19.56 3,463,690 +0.67(+3.57%)
Aug 13, 2020 19.30 19.33 18.75 18.88 5,001,022 -0.45(-2.32%)
Aug 12, 2020 19.39 19.60 19.12 19.33 4,313,526 +0.18(+0.92%)
Aug 11, 2020 20.18 20.26 19.04 19.16 6,983,504 -0.83(-4.13%)
Aug 10, 2020 20.07 20.71 19.95 19.98 6,818,159 -0.01(-0.05%)
Aug 07, 2020 19.49 20.03 19.27 19.99 5,172,510 +0.74(+3.83%)
Aug 06, 2020 19.03 19.55 18.98 19.25 4,312,308 +0.20(+1.07%)
Aug 05, 2020 19.37 19.37 18.67 19.05 5,131,433 -0.01(-0.05%)
Aug 04, 2020 18.61 19.12 18.18 19.06 5,876,642 +0.50(+2.67%)
Aug 03, 2020 18.38 18.88 18.15 18.56 6,604,578 +0.41(+2.25%)
Jul 31, 2020 17.47 18.40 17.33 18.16 7,755,161 +0.54(+3.09%)
Jul 30, 2020 17.85 17.95 17.46 17.61 4,511,140 -0.33(-1.84%)
Jul 29, 2020 17.72 17.95 17.35 17.94 4,165,596 +0.20(+1.15%)
Jul 28, 2020 17.69 18.06 17.47 17.74 5,216,070 +0.29(+1.67%)
Jul 27, 2020 18.34 18.35 17.33 17.45 5,861,186 -1.04(-5.62%)
Jul 24, 2020 18.57 18.97 18.47 18.49 3,827,213 -0.15(-0.78%)
Jul 23, 2020 18.03 18.84 17.97 18.63 4,590,342 +0.69(+3.84%)
Jul 22, 2020 17.81 18.04 17.40 17.94 3,633,743 -0.05(-0.27%)
Jul 21, 2020 17.08 18.17 17.07 17.99 4,792,593 +0.67(+3.87%)
Jul 20, 2020 17.42 17.58 17.26 17.32 4,207,725 -0.10(-0.56%)
Jul 17, 2020 17.33 17.66 17.30 17.42 5,050,866 +0.22(+1.30%)
Jul 16, 2020 17.25 17.58 17.09 17.19 3,252,624 -0.14(-0.78%)
Jul 15, 2020 17.20 17.38 16.88 17.33 3,961,456 +0.40(+2.35%)
Jul 14, 2020 16.55 17.18 16.48 16.93 5,111,690 +0.35(+2.11%)
Jul 13, 2020 17.03 17.08 16.53 16.58 4,683,946 -0.50(-2.95%)
Jul 10, 2020 16.59 17.16 16.59 17.09 4,527,208 +0.55(+3.35%)
Jul 09, 2020 17.08 17.19 16.52 16.53 3,746,265 -0.50(-2.96%)
Jul 08, 2020 17.57 17.62 16.92 17.04 4,629,136 -0.51(-2.93%)
Jul 07, 2020 17.33 18.01 17.21 17.55 5,575,628 +0.16(+0.89%)
Jul 06, 2020 17.48 17.62 17.17 17.40 4,842,356 +0.17(+1.01%)
Jul 02, 2020 16.78 17.43 16.77 17.22 4,452,635 +0.72(+4.35%)
Jul 01, 2020 16.55 16.72 16.27 16.50 4,831,843 -0.17(-1.05%)
Jun 30, 2020 16.58 16.74 16.27 16.68 5,808,238 +0.12(+0.70%)
Jun 29, 2020 16.19 16.72 16.13 16.56 5,223,179 +0.48(+2.96%)
Jun 26, 2020 16.59 16.62 15.94 16.09 11,929,797 -0.58(-3.49%)
Jun 25, 2020 17.25 17.44 16.52 16.67 5,924,797 -0.73(-4.19%)
Jun 24, 2020 17.51 17.88 17.33 17.40 5,314,920 -0.24(-1.38%)
Jun 23, 2020 17.71 17.90 17.47 17.64 5,704,174 +0.10(+0.55%)
Jun 22, 2020 17.97 18.12 17.42 17.54 5,097,973 -0.60(-3.32%)
Jun 19, 2020 18.56 18.56 17.87 18.15 12,099,748 -0.08(-0.43%)
Jun 18, 2020 18.22 18.57 18.05 18.22 3,683,375 -0.12(-0.64%)
Jun 17, 2020 18.57 18.75 18.24 18.34 5,273,042 -0.41(-2.18%)
Jun 16, 2020 19.13 19.23 18.48 18.75 4,911,743 -0.09(-0.46%)
Jun 15, 2020 18.97 19.25 18.51 18.83 7,856,638 -0.65(-3.34%)
Jun 12, 2020 19.61 19.92 19.02 19.49 5,600,068 -0.07(-0.35%)
Jun 11, 2020 19.19 20.22 18.95 19.55 6,806,991 -0.10(-0.49%)
Jun 10, 2020 21.16 21.42 19.63 19.65 7,167,643 -1.64(-7.71%)
Jun 09, 2020 21.36 22.01 20.50 21.29 9,342,022 -0.43(-1.97%)
Jun 08, 2020 19.69 21.73 19.69 21.72 8,222,475 +1.89(+9.55%)
Jun 05, 2020 19.64 19.90 19.45 19.82 7,474,071 +0.43(+2.20%)
Jun 04, 2020 19.63 19.84 19.11 19.40 4,540,161 -0.36(-1.82%)
Jun 03, 2020 19.98 20.00 19.54 19.76 4,604,967 +0.14(+0.69%)
Jun 02, 2020 19.38 19.62 19.08 19.62 5,923,243 +0.37(+1.92%)
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.