Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.78 17.17 16.74 16.87 13,420,651 +0.06(+0.37%)
Sep 29, 2020 16.75 17.02 16.74 16.81 9,240,928 +0.05(+0.32%)
Sep 28, 2020 16.53 16.83 16.49 16.76 13,023,098 +0.50(+3.06%)
Sep 25, 2020 15.99 16.40 15.97 16.26 8,821,985 +0.13(+0.83%)
Sep 24, 2020 16.02 16.37 15.84 16.13 10,072,814 -0.15(-0.93%)
Sep 23, 2020 16.63 16.84 16.23 16.28 10,965,049 -0.11(-0.65%)
Sep 22, 2020 16.37 16.52 16.23 16.39 9,190,835 +0.09(+0.54%)
Sep 21, 2020 16.46 16.51 16.07 16.30 12,796,413 -0.54(-3.22%)
Sep 18, 2020 16.96 17.11 16.77 16.84 24,454,110 -0.17(-0.99%)
Sep 17, 2020 17.01 17.11 16.79 17.01 9,491,581 -0.24(-1.39%)
Sep 16, 2020 17.27 17.55 17.21 17.25 10,917,972 +0.13(+0.78%)
Sep 15, 2020 17.27 17.55 17.10 17.11 9,827,473 -0.06(-0.36%)
Sep 14, 2020 17.33 17.44 17.13 17.18 14,267,741 +0.04(+0.21%)
Sep 11, 2020 17.05 17.30 16.91 17.14 11,506,585 +0.25(+1.47%)
Sep 10, 2020 17.58 17.63 16.87 16.89 11,713,720 -0.61(-3.50%)
Sep 09, 2020 17.34 17.62 17.28 17.51 11,370,123 +0.22(+1.29%)
Sep 08, 2020 16.72 17.75 16.64 17.28 19,789,026 +0.35(+2.08%)
Sep 04, 2020 16.95 17.17 16.66 16.93 11,743,267 -0.06(-0.36%)
Sep 03, 2020 17.32 17.65 16.83 16.99 14,266,823 -0.48(-2.72%)
Sep 02, 2020 17.06 17.52 17.02 17.47 11,727,954 +0.51(+3.01%)
Sep 01, 2020 17.20 17.21 16.78 16.96 14,597,241 -0.26(-1.48%)
Aug 31, 2020 17.43 17.76 17.21 17.21 21,054,164 -0.26(-1.51%)
Aug 28, 2020 16.98 17.77 16.60 17.48 25,677,586 +1.01(+6.15%)
Aug 27, 2020 16.29 16.61 16.16 16.46 16,494,014 +0.33(+2.02%)
Aug 26, 2020 16.29 16.36 16.11 16.14 11,878,050 -0.10(-0.60%)
Aug 25, 2020 16.48 16.55 16.11 16.24 8,478,317 -0.18(-1.13%)
Aug 24, 2020 16.22 16.58 16.22 16.42 6,436,809 +0.37(+2.30%)
Aug 21, 2020 15.94 16.11 15.80 16.05 8,488,663 +0.07(+0.44%)
Aug 20, 2020 15.85 16.04 15.82 15.98 6,661,445 +0.01(+0.06%)
Aug 19, 2020 16.11 16.28 15.93 15.97 7,038,361 -0.09(-0.55%)
Aug 18, 2020 15.80 16.09 15.68 16.06 9,402,040 +0.26(+1.62%)
Aug 17, 2020 16.06 16.13 15.76 15.80 14,670,389 -0.20(-1.27%)
Aug 14, 2020 16.09 16.16 15.88 16.01 13,087,702 -0.18(-1.09%)
Aug 13, 2020 16.33 16.48 16.16 16.18 10,521,005 -0.37(-2.23%)
Aug 12, 2020 16.56 16.61 16.20 16.55 10,372,488 +0.20(+1.24%)
Aug 11, 2020 16.73 17.11 16.27 16.35 12,032,555 -0.36(-2.16%)
Aug 10, 2020 16.29 16.76 16.28 16.71 9,581,860 +0.45(+2.76%)
Aug 07, 2020 16.06 16.26 15.99 16.26 7,845,692 +0.18(+1.09%)
Aug 06, 2020 15.72 16.16 15.70 16.09 9,389,694 +0.26(+1.67%)
Aug 05, 2020 15.89 16.04 15.74 15.82 11,161,873 +0.07(+0.45%)
Aug 04, 2020 15.66 15.87 15.57 15.75 9,878,059 +0.11(+0.68%)
Aug 03, 2020 15.49 15.74 15.30 15.65 8,648,188 +0.17(+1.08%)
Jul 31, 2020 15.21 15.52 15.10 15.48 16,592,179 +0.30(+1.97%)
Jul 30, 2020 14.89 15.23 14.73 15.18 10,151,072 +0.14(+0.94%)
Jul 29, 2020 14.80 15.15 14.77 15.04 13,999,264 +0.33(+2.28%)
Jul 28, 2020 15.65 15.73 14.67 14.70 22,606,036 -0.98(-6.23%)
Jul 27, 2020 15.49 15.72 15.37 15.68 10,707,468 +0.27(+1.77%)
Jul 24, 2020 15.43 15.54 15.26 15.41 9,108,349 -0.14(-0.91%)
Jul 23, 2020 15.58 15.79 15.43 15.55 8,269,847 -0.06(-0.39%)
Jul 22, 2020 15.32 15.67 15.24 15.61 9,635,336 +0.22(+1.43%)
Jul 21, 2020 15.73 15.87 15.37 15.39 11,401,497 -0.15(-0.96%)
Jul 20, 2020 15.33 15.59 15.21 15.54 9,507,788 +0.09(+0.57%)
Jul 17, 2020 15.80 15.85 15.32 15.45 15,988,620 -0.25(-1.57%)
Jul 16, 2020 15.62 15.82 15.55 15.70 9,448,900 +0.04(+0.22%)
Jul 15, 2020 15.83 16.16 15.54 15.66 16,895,850 +0.00(+0.00%)
Jul 14, 2020 15.04 15.70 14.91 15.66 16,921,118 +0.63(+4.16%)
Jul 13, 2020 15.12 15.50 14.93 15.04 12,106,416 +0.08(+0.53%)
Jul 10, 2020 14.48 15.03 14.45 14.96 12,755,028 +0.51(+3.53%)
Jul 09, 2020 14.70 14.74 14.10 14.45 14,190,017 -0.30(-2.03%)
Jul 08, 2020 14.85 14.88 14.46 14.75 18,624,126 +0.11(+0.72%)
Jul 07, 2020 15.22 15.31 14.58 14.64 16,318,140 -0.73(-4.75%)
Jul 06, 2020 15.28 15.52 15.26 15.37 13,116,928 +0.34(+2.28%)
Jul 02, 2020 15.18 15.49 14.95 15.03 11,548,025 +0.06(+0.41%)
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.