Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.50 17.72 17.21 17.51 1,229,072 +0.09(+0.52%)
Sep 29, 2020 17.35 17.58 17.19 17.42 819,308 +0.03(+0.16%)
Sep 28, 2020 17.40 17.62 17.21 17.39 648,210 +0.19(+1.11%)
Sep 25, 2020 16.96 17.24 16.86 17.20 1,391,151 +0.20(+1.18%)
Sep 24, 2020 16.70 17.19 16.58 17.00 1,404,768 +0.21(+1.24%)
Sep 23, 2020 17.37 17.59 16.79 16.79 723,122 -0.60(-3.45%)
Sep 22, 2020 17.33 17.63 17.10 17.39 843,351 +0.14(+0.79%)
Sep 21, 2020 16.93 17.28 16.67 17.26 1,394,767 +0.00(+0.00%)
Sep 18, 2020 18.17 18.22 17.19 17.26 3,751,257 -0.85(-4.72%)
Sep 17, 2020 18.27 18.46 18.03 18.11 1,337,341 -0.37(-2.02%)
Sep 16, 2020 18.18 18.77 18.18 18.49 1,479,112 +0.26(+1.45%)
Sep 15, 2020 18.47 18.71 18.18 18.22 643,664 -0.15(-0.84%)
Sep 14, 2020 18.31 18.62 18.31 18.38 854,711 +0.09(+0.50%)
Sep 11, 2020 18.49 18.56 18.20 18.29 932,092 -0.25(-1.32%)
Sep 10, 2020 19.13 19.13 18.39 18.53 1,031,227 -0.65(-3.41%)
Sep 09, 2020 19.47 19.69 19.10 19.19 1,070,771 -0.17(-0.87%)
Sep 08, 2020 19.81 20.03 19.34 19.35 870,054 -0.45(-2.26%)
Sep 04, 2020 20.16 20.19 19.72 19.80 994,313 -0.10(-0.50%)
Sep 03, 2020 19.90 20.27 19.68 19.90 1,228,365 +0.09(+0.45%)
Sep 02, 2020 19.61 20.11 19.56 19.81 1,536,533 +0.17(+0.87%)
Sep 01, 2020 19.77 19.83 19.50 19.64 2,646,887 -0.22(-1.08%)
Aug 31, 2020 20.00 20.15 19.72 19.86 2,130,837 -0.13(-0.67%)
Aug 28, 2020 19.61 20.03 19.08 19.99 2,196,570 +0.49(+2.53%)
Aug 27, 2020 19.94 20.33 19.49 19.50 1,452,161 -0.31(-1.58%)
Aug 26, 2020 20.26 20.26 19.42 19.81 5,703,965 -0.53(-2.60%)
Aug 25, 2020 20.96 20.96 19.75 20.34 2,319,568 -0.65(-3.12%)
Aug 24, 2020 20.97 21.21 20.82 20.99 1,204,978 +0.04(+0.17%)
Aug 21, 2020 20.93 21.07 20.64 20.96 883,648 -0.06(-0.30%)
Aug 20, 2020 21.18 21.50 21.02 21.02 670,287 -0.33(-1.55%)
Aug 19, 2020 21.38 21.58 21.27 21.35 766,696 +0.09(+0.42%)
Aug 18, 2020 21.59 21.73 21.18 21.26 588,198 -0.38(-1.74%)
Aug 17, 2020 21.75 21.93 21.48 21.64 850,551 -0.05(-0.25%)
Aug 14, 2020 21.67 21.93 21.40 21.69 611,335 -0.04(-0.17%)
Aug 13, 2020 21.66 21.89 21.40 21.73 547,627 -0.12(-0.53%)
Aug 12, 2020 21.47 21.93 21.40 21.85 1,308,711 +0.60(+2.83%)
Aug 11, 2020 21.68 21.86 21.13 21.24 779,069 -0.20(-0.92%)
Aug 10, 2020 21.50 21.85 21.24 21.44 1,477,134 +0.10(+0.46%)
Aug 07, 2020 20.76 21.44 20.75 21.34 1,462,297 +0.43(+2.06%)
Aug 06, 2020 20.70 20.97 20.44 20.91 1,006,129 +0.23(+1.13%)
Aug 05, 2020 21.19 21.31 20.56 20.68 1,225,881 -0.30(-1.45%)
Aug 04, 2020 20.69 21.19 20.69 20.98 614,362 +0.22(+1.04%)
Aug 03, 2020 20.87 21.02 20.34 20.77 1,255,348 -0.14(-0.69%)
Jul 31, 2020 20.86 21.27 20.58 20.91 2,391,907 -0.13(-0.64%)
Jul 30, 2020 21.20 21.25 20.81 21.05 476,472 -0.41(-1.92%)
Jul 29, 2020 21.32 21.59 21.04 21.46 1,455,914 +0.12(+0.55%)
Jul 28, 2020 20.77 21.68 20.76 21.34 979,143 +0.42(+2.01%)
Jul 27, 2020 21.22 21.22 20.72 20.92 615,436 -0.34(-1.60%)
Jul 24, 2020 21.82 22.02 21.13 21.26 879,855 -0.45(-2.06%)
Jul 23, 2020 21.53 21.79 21.35 21.71 981,041 +0.08(+0.37%)
Jul 22, 2020 20.81 21.75 20.70 21.63 838,117 +0.63(+2.99%)
Jul 21, 2020 20.81 21.24 20.81 21.00 885,182 +0.32(+1.56%)
Jul 20, 2020 21.07 21.16 20.49 20.68 605,930 -0.50(-2.37%)
Jul 17, 2020 21.03 21.32 20.92 21.18 714,972 +0.18(+0.85%)
Jul 16, 2020 20.88 21.36 20.70 21.00 976,882 +0.08(+0.39%)
Jul 15, 2020 21.33 21.68 20.92 20.92 1,082,186 +0.05(+0.26%)
Jul 14, 2020 20.88 21.05 20.57 20.87 1,057,202 +0.04(+0.17%)
Jul 13, 2020 20.98 21.30 20.50 20.83 787,479 -0.03(-0.13%)
Jul 10, 2020 20.38 21.06 20.30 20.86 1,266,737 +0.53(+2.60%)
Jul 09, 2020 20.90 20.90 19.84 20.33 658,216 -0.69(-3.28%)
Jul 08, 2020 21.15 21.19 20.62 21.02 1,069,576 -0.13(-0.64%)
Jul 07, 2020 21.25 21.38 20.82 21.16 1,325,380 -0.35(-1.63%)
Jul 06, 2020 22.24 22.50 21.34 21.50 989,381 -0.48(-2.20%)
Jul 02, 2020 22.43 22.52 21.77 21.99 992,863 -0.07(-0.33%)
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.