Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.78 16.09 15.69 16.08 8,805,488 +0.16(+1.01%)
Oct 29, 2020 15.47 16.04 15.44 15.92 8,624,660 +0.38(+2.48%)
Oct 28, 2020 15.62 15.89 15.49 15.53 13,653,151 -0.56(-3.50%)
Oct 27, 2020 16.37 16.46 16.08 16.10 9,948,210 -0.24(-1.48%)
Oct 26, 2020 16.90 17.01 16.17 16.34 13,849,588 -0.78(-4.55%)
Oct 23, 2020 17.28 17.41 17.06 17.12 6,961,113 -0.21(-1.19%)
Oct 22, 2020 17.16 17.41 16.99 17.32 6,868,495 +0.12(+0.68%)
Oct 21, 2020 17.29 17.43 17.20 17.21 6,497,081 -0.13(-0.77%)
Oct 20, 2020 17.47 17.69 17.33 17.34 6,860,782 +0.01(+0.05%)
Oct 19, 2020 17.61 17.70 17.29 17.33 5,594,271 -0.21(-1.22%)
Oct 16, 2020 17.57 17.75 17.53 17.55 8,275,508 +0.04(+0.20%)
Oct 15, 2020 17.25 17.53 17.11 17.51 8,597,881 +0.05(+0.31%)
Oct 14, 2020 17.62 17.84 17.43 17.46 6,738,900 -0.16(-0.91%)
Oct 13, 2020 17.87 17.88 17.50 17.62 7,943,115 -0.13(-0.76%)
Oct 12, 2020 17.52 17.77 17.31 17.75 8,746,281 +0.41(+2.37%)
Oct 09, 2020 17.56 17.62 17.23 17.34 9,131,853 -0.03(-0.15%)
Oct 08, 2020 17.33 17.47 17.25 17.37 9,374,866 +0.15(+0.88%)
Oct 07, 2020 17.15 17.29 17.05 17.22 13,235,605 +0.24(+1.42%)
Oct 06, 2020 17.46 17.55 16.96 16.98 13,289,388 -0.31(-1.81%)
Oct 05, 2020 17.30 17.54 17.10 17.29 10,466,607 +0.20(+1.15%)
Oct 02, 2020 16.59 17.28 16.56 17.09 9,372,327 +0.08(+0.47%)
Oct 01, 2020 17.10 17.26 16.95 17.01 11,877,549 +0.01(+0.05%)
Sep 30, 2020 16.90 17.30 16.87 17.00 13,319,773 +0.06(+0.37%)
Sep 29, 2020 16.88 17.15 16.86 16.94 9,171,467 +0.05(+0.32%)
Sep 28, 2020 16.65 16.96 16.62 16.89 12,925,208 +0.50(+3.06%)
Sep 25, 2020 16.12 16.53 16.09 16.38 8,755,674 +0.13(+0.83%)
Sep 24, 2020 16.14 16.49 15.96 16.25 9,997,100 -0.15(-0.93%)
Sep 23, 2020 16.75 16.97 16.35 16.40 10,882,629 -0.11(-0.65%)
Sep 22, 2020 16.49 16.64 16.36 16.51 9,121,751 +0.09(+0.55%)
Sep 21, 2020 16.58 16.64 16.20 16.42 12,700,227 -0.55(-3.22%)
Sep 18, 2020 17.09 17.23 16.90 16.97 24,270,298 -0.17(-0.99%)
Sep 17, 2020 17.14 17.24 16.91 17.14 9,420,236 -0.24(-1.39%)
Sep 16, 2020 17.40 17.68 17.34 17.38 10,835,905 +0.13(+0.78%)
Sep 15, 2020 17.40 17.69 17.23 17.24 9,753,603 -0.06(-0.36%)
Sep 14, 2020 17.46 17.58 17.26 17.31 14,160,496 +0.04(+0.21%)
Sep 11, 2020 17.18 17.43 17.04 17.27 11,420,094 +0.25(+1.47%)
Sep 10, 2020 17.71 17.76 16.99 17.02 11,625,672 -0.62(-3.50%)
Sep 09, 2020 17.47 17.75 17.41 17.64 11,284,657 +0.22(+1.29%)
Sep 08, 2020 16.85 17.89 16.77 17.41 19,640,280 +0.35(+2.08%)
Sep 04, 2020 17.08 17.30 16.78 17.06 11,654,997 -0.06(-0.36%)
Sep 03, 2020 17.45 17.79 16.95 17.12 14,159,585 -0.48(-2.72%)
Sep 02, 2020 17.19 17.65 17.15 17.60 11,639,800 +0.51(+3.01%)
Sep 01, 2020 17.33 17.34 16.91 17.09 14,487,519 -0.26(-1.48%)
Aug 31, 2020 17.56 17.89 17.34 17.34 20,895,908 -0.27(-1.51%)
Aug 28, 2020 17.10 17.90 16.72 17.61 25,484,576 +1.02(+6.15%)
Aug 27, 2020 16.41 16.73 16.28 16.59 16,370,035 +0.33(+2.02%)
Aug 26, 2020 16.41 16.48 16.23 16.26 11,788,767 -0.10(-0.60%)
Aug 25, 2020 16.61 16.68 16.23 16.36 8,414,588 -0.19(-1.13%)
Aug 24, 2020 16.34 16.70 16.34 16.54 6,388,426 +0.37(+2.30%)
Aug 21, 2020 16.07 16.23 15.92 16.17 8,424,856 +0.07(+0.44%)
Aug 20, 2020 15.97 16.16 15.94 16.10 6,611,374 +0.01(+0.06%)
Aug 19, 2020 16.23 16.40 16.05 16.09 6,985,457 -0.09(-0.55%)
Aug 18, 2020 15.91 16.21 15.80 16.18 9,331,369 +0.26(+1.62%)
Aug 17, 2020 16.18 16.26 15.88 15.92 14,560,117 -0.20(-1.26%)
Aug 14, 2020 16.22 16.28 16.00 16.13 12,989,327 -0.18(-1.09%)
Aug 13, 2020 16.46 16.61 16.28 16.31 10,441,923 -0.37(-2.23%)
Aug 12, 2020 16.69 16.73 16.32 16.68 10,294,522 +0.20(+1.24%)
Aug 11, 2020 16.86 17.24 16.39 16.47 11,942,111 -0.36(-2.16%)
Aug 10, 2020 16.41 16.89 16.40 16.84 9,509,837 +0.45(+2.76%)
Aug 07, 2020 16.18 16.39 16.11 16.39 7,786,719 +0.18(+1.09%)
Aug 06, 2020 15.84 16.29 15.82 16.21 9,319,116 +0.27(+1.67%)
Aug 05, 2020 16.01 16.16 15.86 15.94 11,077,974 +0.07(+0.45%)
Aug 04, 2020 15.78 15.99 15.69 15.87 9,803,809 +0.11(+0.68%)
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.