Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 19.99 20.03 19.68 19.81 1,217,665 -0.39(-1.94%)
Jul 30, 2020 19.93 20.23 19.71 20.21 1,214,757 -0.17(-0.82%)
Jul 29, 2020 20.30 20.42 20.20 20.37 1,270,893 +0.32(+1.57%)
Jul 28, 2020 20.12 20.35 20.04 20.06 2,014,408 +0.07(+0.37%)
Jul 27, 2020 20.16 20.25 19.97 19.98 1,974,551 +0.38(+1.94%)
Jul 24, 2020 20.12 20.12 19.53 19.60 2,870,186 -0.06(-0.28%)
Jul 23, 2020 20.00 20.28 19.66 19.66 3,373,882 -1.67(-7.83%)
Jul 22, 2020 20.83 21.34 20.81 21.33 1,964,672 +0.24(+1.14%)
Jul 21, 2020 21.08 21.19 20.94 21.09 2,412,453 -0.19(-0.87%)
Jul 20, 2020 21.08 21.27 20.97 21.27 1,165,611 +0.01(+0.04%)
Jul 17, 2020 21.12 21.29 21.01 21.27 924,264 +0.03(+0.13%)
Jul 16, 2020 21.26 21.31 21.15 21.24 981,789 -0.19(-0.87%)
Jul 15, 2020 21.53 21.53 21.31 21.42 955,855 +0.37(+1.76%)
Jul 14, 2020 20.79 21.09 20.70 21.05 1,549,739 +0.06(+0.27%)
Jul 13, 2020 21.26 21.38 20.95 21.00 1,041,892 -0.40(-1.87%)
Jul 10, 2020 21.35 21.42 21.26 21.39 652,985 +0.04(+0.17%)
Jul 09, 2020 21.57 21.58 21.18 21.36 1,405,602 -0.34(-1.58%)
Jul 08, 2020 21.50 21.73 21.48 21.70 636,540 +0.15(+0.69%)
Jul 07, 2020 21.65 21.78 21.55 21.55 656,400 -0.28(-1.28%)
Jul 06, 2020 21.75 21.96 21.75 21.83 990,764 +0.14(+0.64%)
Jul 02, 2020 21.68 21.78 21.63 21.69 2,051,394 -0.26(-1.18%)
Jul 01, 2020 21.75 21.98 21.67 21.95 1,367,539 +0.08(+0.38%)
Jun 30, 2020 21.48 21.90 21.44 21.87 2,849,839 -0.06(-0.25%)
Jun 29, 2020 21.71 21.92 21.57 21.92 2,153,286 +0.15(+0.68%)
Jun 26, 2020 22.02 22.05 21.68 21.78 1,468,652 -0.19(-0.85%)
Jun 25, 2020 21.66 21.97 21.57 21.96 1,342,642 +0.36(+1.68%)
Jun 24, 2020 21.80 21.88 21.43 21.60 1,714,534 -0.83(-3.68%)
Jun 23, 2020 22.42 22.51 22.33 22.43 940,140 +0.17(+0.75%)
Jun 22, 2020 22.12 22.28 21.94 22.26 862,344 +0.45(+2.04%)
Jun 19, 2020 22.22 22.31 21.76 21.81 567,767 +0.06(+0.26%)
Jun 18, 2020 21.77 21.80 21.61 21.76 384,114 -0.32(-1.47%)
Jun 17, 2020 22.08 22.24 21.96 22.08 489,812 +0.11(+0.51%)
Jun 16, 2020 22.16 22.23 21.81 21.97 613,676 +0.32(+1.46%)
Jun 15, 2020 21.39 21.73 21.22 21.65 626,858 +0.12(+0.56%)
Jun 12, 2020 21.89 21.92 21.15 21.53 744,668 +0.37(+1.75%)
Jun 11, 2020 21.78 21.81 21.08 21.16 585,458 -1.15(-5.16%)
Jun 10, 2020 22.31 22.48 22.20 22.31 721,451 +0.12(+0.54%)
Jun 09, 2020 21.92 22.30 21.92 22.19 818,519 -0.34(-1.52%)
Jun 08, 2020 22.30 22.57 22.28 22.54 750,088 +0.05(+0.21%)
Jun 05, 2020 22.30 22.60 22.25 22.49 584,573 -0.06(-0.25%)
Jun 04, 2020 22.57 22.80 22.49 22.55 1,234,621 -0.29(-1.26%)
Jun 03, 2020 22.53 22.86 22.49 22.83 534,017 +0.58(+2.63%)
Jun 02, 2020 22.25 22.27 22.11 22.25 379,017 +0.15(+0.67%)
Jun 01, 2020 21.88 22.13 21.83 22.10 506,486 +0.48(+2.23%)
May 29, 2020 21.88 21.89 21.34 21.62 828,271 -0.36(-1.65%)
May 28, 2020 21.87 22.21 21.87 21.98 963,043 +0.45(+2.11%)
May 27, 2020 21.39 21.54 21.21 21.52 665,890 -0.01(-0.04%)
May 26, 2020 21.64 21.71 21.51 21.53 649,627 +0.21(+1.00%)
May 22, 2020 21.21 21.43 21.15 21.32 524,026 +0.11(+0.53%)
May 21, 2020 21.44 21.50 21.19 21.21 535,549 -0.18(-0.82%)
May 20, 2020 21.65 21.65 21.27 21.39 940,742 +0.62(+3.00%)
May 19, 2020 20.91 20.99 20.75 20.76 740,391 -0.37(-1.76%)
May 18, 2020 20.84 21.20 20.80 21.14 667,499 +0.79(+3.88%)
May 15, 2020 20.23 20.39 20.11 20.35 851,758 -0.19(-0.95%)
May 14, 2020 20.32 20.54 20.15 20.54 1,279,696 -0.27(-1.29%)
May 13, 2020 21.21 21.25 20.67 20.81 695,902 -0.38(-1.80%)
May 12, 2020 21.64 21.64 21.18 21.19 675,871 -0.30(-1.38%)
May 11, 2020 21.32 21.66 21.27 21.49 941,332 +0.01(+0.04%)
May 08, 2020 21.39 21.58 21.35 21.48 574,877 +0.19(+0.87%)
May 07, 2020 20.97 21.35 20.94 21.29 1,210,631 +0.81(+3.94%)
May 06, 2020 20.76 20.79 20.49 20.49 645,589 -0.37(-1.78%)
May 05, 2020 20.74 21.05 20.70 20.86 585,306 +0.05(+0.22%)
May 04, 2020 20.82 20.86 20.65 20.81 711,818 -0.08(-0.40%)
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.