Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 21.31 21.34 20.33 21.32 1,635,365 -0.14(-0.67%)
Jul 30, 2020 21.18 21.52 20.86 21.46 938,000 -0.25(-1.15%)
Jul 29, 2020 21.22 21.81 21.22 21.71 835,989 +0.61(+2.91%)
Jul 28, 2020 21.27 21.50 21.07 21.10 725,602 -0.38(-1.78%)
Jul 27, 2020 21.21 21.49 21.00 21.48 1,178,608 +0.26(+1.22%)
Jul 24, 2020 21.59 21.83 21.20 21.22 1,358,788 -0.31(-1.42%)
Jul 23, 2020 21.71 21.91 21.47 21.53 1,480,217 -0.31(-1.41%)
Jul 22, 2020 21.40 21.89 21.40 21.83 1,257,749 +0.33(+1.52%)
Jul 21, 2020 21.55 22.09 21.41 21.51 1,938,964 +0.32(+1.49%)
Jul 20, 2020 21.33 21.55 21.14 21.19 837,104 -0.30(-1.38%)
Jul 17, 2020 21.59 21.77 21.36 21.49 832,654 -0.09(-0.40%)
Jul 16, 2020 21.65 21.86 21.37 21.58 861,967 -0.16(-0.75%)
Jul 15, 2020 21.68 21.96 21.47 21.74 1,303,732 +0.54(+2.53%)
Jul 14, 2020 20.61 21.20 20.45 21.20 1,354,030 +0.62(+3.03%)
Jul 13, 2020 20.90 21.27 20.56 20.58 1,331,947 +0.03(+0.14%)
Jul 10, 2020 20.11 20.59 19.97 20.55 752,007 +0.44(+2.19%)
Jul 09, 2020 20.61 20.66 19.63 20.11 1,167,241 -0.54(-2.60%)
Jul 08, 2020 20.44 20.81 20.32 20.65 1,342,862 +0.19(+0.94%)
Jul 07, 2020 20.91 21.25 20.44 20.45 2,059,311 -0.75(-3.53%)
Jul 06, 2020 22.01 22.17 21.01 21.20 1,428,107 -0.40(-1.86%)
Jul 02, 2020 21.81 22.49 21.45 21.60 1,694,311 +0.31(+1.44%)
Jul 01, 2020 21.67 21.98 21.25 21.30 1,322,351 -0.32(-1.46%)
Jun 30, 2020 21.79 22.00 21.31 21.61 1,801,161 -0.35(-1.57%)
Jun 29, 2020 21.59 22.29 21.13 21.96 1,407,525 +0.74(+3.48%)
Jun 26, 2020 21.59 21.75 21.17 21.22 2,140,633 -0.57(-2.60%)
Jun 25, 2020 21.38 21.92 21.32 21.79 1,924,588 +0.24(+1.11%)
Jun 24, 2020 22.39 22.46 21.47 21.55 1,822,310 -1.21(-5.31%)
Jun 23, 2020 23.68 23.68 22.72 22.75 1,306,009 -0.42(-1.82%)
Jun 22, 2020 23.29 23.29 22.70 23.18 1,610,211 -0.18(-0.78%)
Jun 19, 2020 23.95 24.33 23.30 23.36 1,988,416 -0.24(-1.02%)
Jun 18, 2020 23.97 24.37 23.49 23.60 1,796,140 -0.70(-2.88%)
Jun 17, 2020 24.81 25.05 24.26 24.30 1,641,187 -0.47(-1.90%)
Jun 16, 2020 25.78 26.49 24.51 24.77 2,041,739 +0.16(+0.66%)
Jun 15, 2020 23.13 24.79 22.92 24.60 1,441,203 +0.85(+3.59%)
Jun 12, 2020 24.42 24.42 23.14 23.75 1,541,782 +0.56(+2.40%)
Jun 11, 2020 23.28 23.84 23.06 23.20 2,810,125 -1.20(-4.93%)
Jun 10, 2020 25.33 25.52 23.92 24.40 1,818,871 -0.89(-3.51%)
Jun 09, 2020 25.17 25.65 24.77 25.29 878,319 -0.44(-1.71%)
Jun 08, 2020 25.63 25.85 25.43 25.73 1,023,700 +0.59(+2.35%)
Jun 05, 2020 25.30 25.98 25.06 25.13 1,495,668 +0.56(+2.29%)
Jun 04, 2020 24.54 25.00 24.45 24.57 1,593,307 -0.29(-1.15%)
Jun 03, 2020 24.75 25.28 24.48 24.86 1,806,742 +1.05(+4.41%)
Jun 02, 2020 23.17 23.84 23.05 23.81 1,454,925 +0.90(+3.92%)
Jun 01, 2020 22.47 23.12 22.41 22.91 1,505,553 +0.53(+2.35%)
May 29, 2020 22.09 22.51 21.67 22.38 2,658,721 +0.09(+0.39%)
May 28, 2020 22.24 22.62 21.74 22.30 2,454,245 +0.29(+1.30%)
May 27, 2020 22.04 22.26 21.44 22.01 1,812,849 +0.58(+2.72%)
May 26, 2020 21.54 21.54 20.83 21.43 1,700,608 +1.57(+7.88%)
May 22, 2020 20.05 20.05 19.63 19.86 893,818 +0.03(+0.14%)
May 21, 2020 19.87 20.14 19.76 19.84 1,503,054 -0.11(-0.57%)
May 20, 2020 19.64 20.01 19.59 19.95 1,637,398 +0.79(+4.14%)
May 19, 2020 19.30 19.78 19.16 19.16 1,656,891 -0.28(-1.42%)
May 18, 2020 18.95 19.58 18.92 19.43 1,667,425 +1.42(+7.90%)
May 15, 2020 17.48 18.06 17.37 18.01 1,415,107 +0.40(+2.28%)
May 14, 2020 16.31 17.71 15.88 17.61 3,071,943 +0.95(+5.67%)
May 13, 2020 17.58 17.79 16.53 16.67 2,737,013 -1.16(-6.53%)
May 12, 2020 19.13 19.27 17.83 17.83 1,690,167 -1.20(-6.32%)
May 11, 2020 19.16 19.22 18.51 19.03 1,913,292 -0.47(-2.40%)
May 08, 2020 19.14 19.55 18.91 19.50 1,652,075 +0.78(+4.18%)
May 07, 2020 18.22 18.80 18.06 18.72 1,382,646 +0.95(+5.32%)
May 06, 2020 18.48 18.71 17.72 17.77 1,645,935 -0.52(-2.82%)
May 05, 2020 18.75 18.82 18.26 18.29 1,290,959 -0.03(-0.16%)
May 04, 2020 18.44 18.61 17.82 18.32 1,653,325 -0.40(-2.14%)
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.