Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 19.17 19.44 18.98 19.35 6,149,461 +0.13(+0.68%)
Oct 21, 2020 19.31 19.47 19.21 19.22 5,816,945 -0.15(-0.77%)
Oct 20, 2020 19.51 19.76 19.36 19.37 6,142,572 +0.01(+0.05%)
Oct 19, 2020 19.67 19.77 19.32 19.36 5,008,644 -0.24(-1.22%)
Oct 16, 2020 19.62 19.82 19.58 19.60 7,409,200 +0.04(+0.20%)
Oct 15, 2020 19.27 19.58 19.11 19.56 7,697,826 +0.06(+0.31%)
Oct 14, 2020 19.68 19.93 19.47 19.50 6,033,449 -0.18(-0.91%)
Oct 13, 2020 19.96 19.97 19.55 19.68 7,111,603 -0.15(-0.76%)
Oct 12, 2020 19.57 19.84 19.33 19.83 7,830,691 +0.46(+2.37%)
Oct 09, 2020 19.61 19.68 19.24 19.37 8,175,900 -0.03(-0.15%)
Oct 08, 2020 19.36 19.51 19.27 19.40 8,393,473 +0.17(+0.88%)
Oct 07, 2020 19.16 19.31 19.04 19.23 11,850,057 +0.27(+1.42%)
Oct 06, 2020 19.50 19.60 18.95 18.96 11,898,210 -0.35(-1.81%)
Oct 05, 2020 19.32 19.59 19.10 19.31 9,370,927 +0.22(+1.15%)
Oct 02, 2020 18.53 19.30 18.50 19.09 8,391,200 +0.09(+0.47%)
Oct 01, 2020 19.10 19.28 18.93 19.00 10,634,167 +0.01(+0.05%)
Sep 30, 2020 18.88 19.32 18.84 18.99 11,925,414 +0.07(+0.37%)
Sep 29, 2020 18.85 19.15 18.83 18.92 8,211,367 +0.06(+0.32%)
Sep 28, 2020 18.60 18.95 18.56 18.86 11,572,153 +0.56(+3.06%)
Sep 25, 2020 18.00 18.46 17.97 18.30 7,839,100 +0.15(+0.83%)
Sep 24, 2020 18.03 18.42 17.83 18.15 8,950,570 -0.17(-0.93%)
Sep 23, 2020 18.71 18.95 18.26 18.32 9,743,398 -0.12(-0.65%)
Sep 22, 2020 18.42 18.59 18.27 18.44 8,166,855 +0.10(+0.55%)
Sep 21, 2020 18.52 18.58 18.09 18.34 11,370,724 -0.61(-3.22%)
Sep 18, 2020 19.09 19.25 18.88 18.95 21,729,600 -0.19(-0.99%)
Sep 17, 2020 19.14 19.26 18.89 19.14 8,434,094 -0.27(-1.39%)
Sep 16, 2020 19.43 19.75 19.37 19.41 9,701,566 +0.15(+0.78%)
Sep 15, 2020 19.43 19.75 19.25 19.26 8,732,563 -0.07(-0.36%)
Sep 14, 2020 19.50 19.63 19.28 19.33 12,678,127 +0.04(+0.21%)
Sep 11, 2020 19.19 19.46 19.04 19.29 10,224,600 +0.28(+1.47%)
Sep 10, 2020 19.78 19.84 18.98 19.01 10,408,657 -0.69(-3.50%)
Sep 09, 2020 19.51 19.83 19.45 19.70 10,103,341 +0.25(+1.29%)
Sep 08, 2020 18.82 19.98 18.73 19.45 17,584,268 +0.22(+1.14%)
Sep 04, 2020 19.25 19.50 18.92 19.23 10,339,300 -0.07(-0.36%)
Sep 03, 2020 19.67 20.05 19.11 19.30 12,561,152 -0.54(-2.72%)
Sep 02, 2020 19.38 19.90 19.33 19.84 10,325,818 +0.58(+3.01%)
Sep 01, 2020 19.53 19.55 19.06 19.26 12,852,067 -0.29(-1.48%)
Aug 31, 2020 19.80 20.17 19.55 19.55 18,537,033 -0.30(-1.51%)
Aug 28, 2020 19.28 20.18 18.85 19.85 22,607,700 +1.15(+6.15%)
Aug 27, 2020 18.50 18.86 18.35 18.70 14,522,071 +0.37(+2.02%)
Aug 26, 2020 18.50 18.58 18.30 18.33 10,457,969 -0.11(-0.60%)
Aug 25, 2020 18.72 18.80 18.30 18.44 7,464,691 -0.21(-1.13%)
Aug 24, 2020 18.42 18.83 18.42 18.65 5,667,256 +0.42(+2.30%)
Aug 21, 2020 18.11 18.30 17.95 18.23 7,473,800 +0.08(+0.44%)
Aug 20, 2020 18.00 18.22 17.97 18.15 5,865,036 +0.01(+0.06%)
Aug 19, 2020 18.30 18.49 18.09 18.14 6,196,890 -0.10(-0.55%)
Aug 18, 2020 17.94 18.27 17.81 18.24 8,277,979 +0.29(+1.62%)
Aug 17, 2020 18.24 18.33 17.90 17.95 12,916,470 -0.23(-1.27%)
Aug 14, 2020 18.28 18.35 18.04 18.18 11,523,001 -0.20(-1.09%)
Aug 13, 2020 18.55 18.72 18.35 18.38 9,263,166 -0.42(-2.23%)
Aug 12, 2020 18.81 18.86 18.40 18.80 9,132,405 +0.23(+1.24%)
Aug 11, 2020 19.00 19.43 18.48 18.57 10,594,002 -0.41(-2.16%)
Aug 10, 2020 18.50 19.04 18.49 18.98 8,436,300 +0.51(+2.76%)
Aug 07, 2020 18.24 18.47 18.16 18.47 6,907,700 +0.20(+1.09%)
Aug 06, 2020 17.85 18.36 17.83 18.27 8,267,109 +0.30(+1.67%)
Aug 05, 2020 18.05 18.22 17.88 17.97 9,827,415 +0.08(+0.45%)
Aug 04, 2020 17.79 18.02 17.69 17.89 8,697,087 +0.12(+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.