Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 23.70 23.86 23.02 23.08 671,504 -0.51(-2.16%)
Aug 28, 2020 24.10 24.10 23.41 23.59 402,909 -0.47(-1.95%)
Aug 27, 2020 23.75 24.30 23.36 24.06 684,712 +0.16(+0.67%)
Aug 26, 2020 23.58 24.34 23.58 23.90 581,258 +0.06(+0.25%)
Aug 25, 2020 23.37 23.92 23.20 23.84 803,345 +0.55(+2.36%)
Aug 24, 2020 23.54 23.81 23.24 23.29 516,793 -0.13(-0.56%)
Aug 21, 2020 23.70 23.74 23.05 23.42 739,185 -0.45(-1.89%)
Aug 20, 2020 24.01 24.22 23.61 23.87 339,832 -0.33(-1.36%)
Aug 19, 2020 24.17 24.55 24.14 24.20 305,629 -0.10(-0.41%)
Aug 18, 2020 24.69 24.69 24.03 24.30 457,954 -0.45(-1.82%)
Aug 17, 2020 24.75 25.18 24.51 24.75 509,332 +0.07(+0.28%)
Aug 14, 2020 24.87 24.95 24.52 24.68 413,433 -0.36(-1.44%)
Aug 13, 2020 24.82 25.41 24.82 25.04 873,952 +0.02(+0.08%)
Aug 12, 2020 25.16 25.82 24.91 25.02 942,372 +0.11(+0.44%)
Aug 11, 2020 24.72 25.39 24.41 24.91 756,225 +0.25(+1.01%)
Aug 10, 2020 23.95 24.68 23.84 24.66 597,929 +0.71(+2.96%)
Aug 07, 2020 22.91 23.99 22.80 23.95 728,516 +0.97(+4.22%)
Aug 06, 2020 23.00 23.28 22.76 22.98 493,870 +0.08(+0.35%)
Aug 05, 2020 22.50 23.05 22.30 22.90 583,426 +0.84(+3.81%)
Aug 04, 2020 21.49 22.39 21.47 22.06 1,013,892 +0.81(+3.81%)
Jul 31, 2020 21.25 21.25 21.25 0 -2.10(-8.99%)
Jul 30, 2020 23.50 23.56 23.02 23.35 374,434 -0.38(-1.60%)
Jul 29, 2020 23.62 23.92 23.62 23.73 352,755 +0.01(+0.04%)
Jul 28, 2020 23.77 24.05 23.58 23.72 314,720 -0.08(-0.34%)
Jul 27, 2020 24.56 24.72 23.69 23.80 487,896 -0.68(-2.78%)
Jul 24, 2020 24.01 24.75 24.01 24.48 502,808 +0.19(+0.78%)
Jul 23, 2020 24.74 24.87 24.23 24.29 414,438 -0.32(-1.30%)
Jul 22, 2020 23.92 25.00 23.88 24.61 564,085 +0.80(+3.36%)
Jul 21, 2020 24.25 24.47 23.78 23.81 391,920 -0.37(-1.53%)
Jul 20, 2020 24.49 24.49 23.86 24.18 661,754 -0.28(-1.14%)
Jul 17, 2020 23.93 24.58 23.90 24.46 599,827 +0.57(+2.39%)
Jul 16, 2020 23.92 24.06 23.54 23.89 292,061 -0.18(-0.75%)
Jul 15, 2020 23.12 24.18 23.10 24.07 969,236 +1.39(+6.13%)
Jul 14, 2020 22.11 22.71 22.04 22.68 467,335 +0.23(+1.02%)
Jul 13, 2020 22.35 23.11 21.97 22.45 394,314 +0.36(+1.63%)
Jul 10, 2020 21.80 22.20 21.75 22.09 333,328 +0.37(+1.70%)
Jul 09, 2020 22.26 22.27 21.27 21.72 609,720 -0.56(-2.51%)
Jul 08, 2020 22.19 22.60 22.06 22.28 275,116 -0.13(-0.58%)
Jul 07, 2020 22.87 22.90 22.40 22.41 293,525 -0.64(-2.78%)
Jul 06, 2020 23.20 23.34 22.84 23.05 384,030 +0.26(+1.14%)
Jul 03, 2020 22.62 23.15 22.62 22.79 205,372 +0.08(+0.35%)
Jul 02, 2020 23.13 23.42 22.65 22.71 662,041 -0.20(-0.87%)
Jun 30, 2020 22.91 22.91 22.91 0 -0.30(-1.29%)
Jun 29, 2020 21.50 23.47 21.48 23.21 830,790 +1.75(+8.15%)
Jun 26, 2020 21.96 22.04 21.45 21.46 335,553 -0.55(-2.50%)
Jun 25, 2020 21.60 22.19 21.25 22.01 829,392 +0.37(+1.71%)
Jun 24, 2020 22.65 22.65 21.55 21.64 681,533 -1.05(-4.63%)
Jun 23, 2020 22.49 22.78 22.35 22.69 478,879 +0.50(+2.25%)
Jun 22, 2020 21.89 22.25 21.49 22.19 634,758 +0.33(+1.51%)
Jun 19, 2020 22.29 22.70 21.63 21.86 1,633,603 -0.18(-0.82%)
Jun 18, 2020 22.44 22.53 22.02 22.04 501,295 -0.62(-2.74%)
Jun 17, 2020 22.75 22.95 22.62 22.66 446,979 +0.11(+0.49%)
Jun 16, 2020 22.66 23.23 22.35 22.55 447,459 +0.54(+2.45%)
Jun 15, 2020 21.85 22.30 21.48 22.01 485,942 -0.46(-2.05%)
Jun 12, 2020 22.39 22.77 21.91 22.47 561,099 +0.74(+3.41%)
Jun 11, 2020 22.43 22.48 21.55 21.73 847,916 -1.49(-6.42%)
Jun 10, 2020 23.99 23.99 23.18 23.22 479,250 -0.78(-3.25%)
Jun 09, 2020 24.08 24.29 23.63 24.00 641,118 -0.61(-2.48%)
Jun 08, 2020 23.75 24.63 23.67 24.61 856,664 +1.15(+4.90%)
Jun 05, 2020 23.31 24.00 23.13 23.46 799,506 +0.74(+3.26%)
Jun 04, 2020 22.40 22.74 22.09 22.72 646,381 +0.28(+1.25%)
Jun 03, 2020 22.76 22.78 21.76 22.44 836,262 +0.14(+0.63%)
Jun 02, 2020 20.77 22.53 20.65 22.30 1,263,710 +1.65(+7.99%)
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.