Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.82 23.82 22.72 23.15 1,200,876 -0.64(-2.69%)
Aug 28, 2020 23.60 24.40 23.60 23.79 906,400 +0.29(+1.23%)
Aug 27, 2020 25.28 25.48 23.05 23.50 1,752,601 -1.77(-7.00%)
Aug 26, 2020 26.28 26.29 24.85 25.27 1,192,018 -0.87(-3.33%)
Aug 25, 2020 26.09 26.53 25.85 26.14 725,842 +0.06(+0.23%)
Aug 24, 2020 27.08 27.74 25.79 26.08 1,405,897 -0.74(-2.76%)
Aug 21, 2020 26.28 26.95 26.28 26.82 1,173,200 +0.15(+0.56%)
Aug 20, 2020 26.50 27.30 25.91 26.67 844,940 -0.01(-0.04%)
Aug 19, 2020 26.11 27.12 26.02 26.68 817,396 +0.39(+1.48%)
Aug 18, 2020 27.07 27.20 26.13 26.29 1,378,950 -0.68(-2.52%)
Aug 17, 2020 27.18 27.89 26.86 26.97 1,058,911 -0.05(-0.19%)
Aug 14, 2020 27.42 27.80 26.29 27.02 1,830,500 -0.63(-2.28%)
Aug 13, 2020 25.97 28.12 25.90 27.65 1,844,108 +1.71(+6.59%)
Aug 12, 2020 25.31 26.45 25.22 25.94 1,829,730 +1.09(+4.39%)
Aug 11, 2020 25.26 25.77 24.44 24.85 1,583,428 +0.40(+1.64%)
Aug 10, 2020 25.10 26.16 24.21 24.45 1,904,000 -0.29(-1.17%)
Aug 07, 2020 24.87 25.20 23.78 24.74 2,071,300 -0.28(-1.12%)
Aug 06, 2020 22.72 25.50 22.31 25.02 5,593,905 +4.29(+20.69%)
Aug 05, 2020 19.90 20.75 19.84 20.73 1,520,450 +0.89(+4.49%)
Aug 04, 2020 19.28 20.17 19.08 19.84 1,371,027 +0.38(+1.95%)
Aug 03, 2020 17.98 19.99 17.78 19.46 2,383,018 +1.67(+9.39%)
Jul 31, 2020 18.10 18.23 17.50 17.79 946,800 -0.11(-0.61%)
Jul 30, 2020 16.74 18.28 16.52 17.90 1,129,933 +0.90(+5.29%)
Jul 29, 2020 16.80 17.24 16.68 17.00 977,942 +0.30(+1.80%)
Jul 28, 2020 16.46 17.01 16.25 16.70 696,438 +0.12(+0.72%)
Jul 27, 2020 16.17 16.71 15.85 16.58 1,180,219 +0.46(+2.85%)
Jul 24, 2020 16.24 16.51 15.69 16.12 777,500 -0.24(-1.47%)
Jul 23, 2020 17.02 17.33 16.27 16.36 895,397 -0.80(-4.66%)
Jul 22, 2020 16.63 17.25 16.51 17.16 847,672 +0.51(+3.06%)
Jul 21, 2020 16.90 17.05 16.42 16.65 752,228 +0.02(+0.12%)
Jul 20, 2020 16.45 17.04 16.06 16.63 1,157,551 +0.34(+2.09%)
Jul 17, 2020 16.23 16.68 16.10 16.29 875,000 +0.18(+1.12%)
Jul 16, 2020 16.00 16.43 15.60 16.11 880,567 +0.04(+0.25%)
Jul 15, 2020 15.88 16.24 15.77 16.07 928,970 +0.61(+3.95%)
Jul 14, 2020 15.27 15.57 14.95 15.46 1,111,542 +0.10(+0.65%)
Jul 13, 2020 16.15 16.36 15.27 15.36 1,158,648 -0.63(-3.94%)
Jul 10, 2020 16.60 16.72 15.88 15.99 1,274,600 -0.60(-3.62%)
Jul 09, 2020 17.01 17.22 16.28 16.59 1,110,904 -0.34(-2.01%)
Jul 08, 2020 16.22 17.04 16.17 16.93 1,232,055 +0.71(+4.38%)
Jul 07, 2020 16.61 17.00 16.18 16.22 1,085,377 -0.68(-4.02%)
Jul 06, 2020 18.57 18.66 16.43 16.90 3,113,486 -1.44(-7.85%)
Jul 02, 2020 19.52 19.77 18.15 18.34 2,019,000 -0.93(-4.83%)
Jul 01, 2020 17.95 19.55 17.77 19.27 5,087,999 +1.31(+7.29%)
Jun 30, 2020 17.73 18.65 17.56 17.96 1,246,738 -0.10(-0.55%)
Jun 29, 2020 18.38 19.00 17.82 18.06 1,669,353 -0.33(-1.79%)
Jun 26, 2020 18.50 18.92 17.71 18.39 2,499,200 -0.27(-1.45%)
Jun 25, 2020 17.42 19.19 17.30 18.66 3,540,277 +1.09(+6.20%)
Jun 24, 2020 17.00 17.62 16.00 17.57 2,601,747 +1.12(+6.81%)
Jun 23, 2020 16.01 16.50 15.69 16.45 1,295,752 +0.67(+4.25%)
Jun 22, 2020 16.00 16.15 15.50 15.78 1,266,777 +0.44(+2.87%)
Jun 19, 2020 15.37 15.77 15.06 15.34 3,315,100 +0.33(+2.20%)
Jun 18, 2020 15.30 15.66 14.94 15.01 1,053,401 -0.54(-3.47%)
Jun 17, 2020 15.91 15.98 15.32 15.55 1,104,114 -0.36(-2.26%)
Jun 16, 2020 16.55 16.65 15.23 15.91 1,306,341 +0.60(+3.92%)
Jun 15, 2020 14.00 15.50 13.70 15.31 1,315,871 +0.42(+2.82%)
Jun 12, 2020 14.80 15.35 14.32 14.89 1,392,700 +0.97(+6.97%)
Jun 11, 2020 15.28 15.71 13.85 13.92 2,584,406 -2.55(-15.48%)
Jun 10, 2020 17.70 17.71 16.15 16.47 1,636,117 -1.27(-7.16%)
Jun 09, 2020 17.50 18.10 17.19 17.74 1,365,707 -0.36(-1.99%)
Jun 08, 2020 17.27 18.33 16.99 18.10 2,206,012 +1.48(+8.90%)
Jun 05, 2020 17.59 17.87 16.42 16.62 1,650,600 +0.05(+0.30%)
Jun 04, 2020 16.85 17.43 16.08 16.57 1,447,602 -0.34(-2.01%)
Jun 03, 2020 16.30 17.53 16.30 16.91 1,818,788 +0.77(+4.77%)
Jun 02, 2020 16.59 16.91 15.41 16.14 2,027,267 -0.27(-1.65%)
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.