Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 19.22 19.61 18.00 18.10 180,916 -1.71(-8.63%)
Oct 27, 2020 20.33 20.47 19.74 19.81 137,343 -0.38(-1.88%)
Oct 26, 2020 20.65 20.69 19.68 20.19 280,888 -0.94(-4.45%)
Oct 23, 2020 20.94 21.20 20.32 21.13 108,700 +0.38(+1.83%)
Oct 22, 2020 19.45 20.96 19.13 20.75 186,551 +1.25(+6.41%)
Oct 21, 2020 19.49 19.94 19.24 19.50 122,635 +0.04(+0.21%)
Oct 20, 2020 19.52 20.67 19.36 19.46 214,317 +0.09(+0.46%)
Oct 19, 2020 19.75 20.46 19.26 19.37 149,197 -0.22(-1.12%)
Oct 16, 2020 20.61 20.91 19.55 19.59 190,800 -1.17(-5.64%)
Oct 15, 2020 20.38 20.95 19.98 20.76 189,951 -0.01(-0.05%)
Oct 14, 2020 20.46 21.00 20.21 20.77 133,544 +0.42(+2.06%)
Oct 13, 2020 21.24 21.24 20.16 20.35 175,622 -1.00(-4.68%)
Oct 12, 2020 21.86 22.27 21.16 21.35 282,896 -0.34(-1.57%)
Oct 09, 2020 21.95 22.27 21.27 21.69 229,400 -0.27(-1.23%)
Oct 08, 2020 22.18 22.18 21.32 21.96 149,773 +0.13(+0.60%)
Oct 07, 2020 21.63 22.17 21.33 21.83 235,397 +0.65(+3.07%)
Oct 06, 2020 22.84 22.84 21.16 21.18 271,708 -1.41(-6.24%)
Oct 05, 2020 23.04 23.52 22.06 22.59 277,740 -0.12(-0.53%)
Oct 02, 2020 21.03 22.85 20.94 22.71 605,900 +0.86(+3.94%)
Oct 01, 2020 21.56 22.44 21.35 21.85 414,814 +0.31(+1.44%)
Sep 30, 2020 21.82 22.83 21.52 21.54 315,039 -0.14(-0.65%)
Sep 29, 2020 22.32 22.32 20.80 21.68 403,214 -0.68(-3.04%)
Sep 28, 2020 23.21 23.63 22.33 22.36 457,928 -0.35(-1.54%)
Sep 25, 2020 22.89 23.46 22.23 22.71 221,100 -0.34(-1.48%)
Sep 24, 2020 24.08 24.08 22.64 23.05 286,103 -1.17(-4.83%)
Sep 23, 2020 24.92 25.67 24.07 24.22 313,618 -0.36(-1.46%)
Sep 22, 2020 24.46 25.01 23.97 24.58 439,349 +0.28(+1.15%)
Sep 21, 2020 25.25 25.42 23.50 24.30 297,805 -1.87(-7.15%)
Sep 18, 2020 27.22 27.31 25.85 26.17 463,200 -0.86(-3.18%)
Sep 17, 2020 26.43 27.29 26.12 27.03 470,994 +0.19(+0.71%)
Sep 16, 2020 25.74 27.30 25.53 26.84 347,922 +1.30(+5.09%)
Sep 15, 2020 24.22 25.72 23.75 25.54 358,000 +1.48(+6.15%)
Sep 14, 2020 22.11 24.30 21.98 24.06 677,452 +2.30(+10.57%)
Sep 11, 2020 21.05 21.83 20.52 21.76 195,800 +0.92(+4.41%)
Sep 10, 2020 20.82 21.70 20.69 20.84 393,607 +0.31(+1.51%)
Sep 09, 2020 20.64 20.70 19.40 20.53 290,713 -0.28(-1.35%)
Sep 08, 2020 21.24 21.45 20.45 20.81 314,924 -0.67(-3.12%)
Sep 04, 2020 23.36 23.36 20.51 21.48 400,400 -1.21(-5.33%)
Sep 03, 2020 22.29 24.96 22.10 22.69 910,137 +0.83(+3.80%)
Sep 02, 2020 21.13 22.09 20.81 21.86 464,016 +0.90(+4.29%)
Sep 01, 2020 19.36 21.08 19.09 20.96 366,627 +1.46(+7.49%)
Aug 31, 2020 18.98 19.93 18.50 19.50 312,376 +0.43(+2.25%)
Aug 28, 2020 18.49 19.09 18.00 19.07 201,100 +0.86(+4.72%)
Aug 27, 2020 17.58 18.41 17.58 18.21 295,577 +0.78(+4.48%)
Aug 26, 2020 18.33 18.75 17.39 17.43 231,076 -0.78(-4.28%)
Aug 25, 2020 18.06 18.35 17.54 18.21 180,853 +0.44(+2.48%)
Aug 24, 2020 17.19 17.92 16.67 17.77 552,304 +0.65(+3.80%)
Aug 21, 2020 17.39 17.85 16.94 17.12 222,600 -0.32(-1.83%)
Aug 20, 2020 17.55 17.86 17.29 17.44 211,065 -0.47(-2.62%)
Aug 19, 2020 17.99 18.22 17.44 17.91 208,331 -0.17(-0.94%)
Aug 18, 2020 18.99 18.99 17.66 18.08 238,048 -1.03(-5.39%)
Aug 17, 2020 19.46 19.53 18.35 19.11 186,602 -0.17(-0.88%)
Aug 14, 2020 18.35 19.64 18.20 19.28 212,000 +0.69(+3.71%)
Aug 13, 2020 18.86 19.12 18.29 18.59 186,448 -0.58(-3.03%)
Aug 12, 2020 19.53 19.62 18.23 19.17 262,838 -0.02(-0.10%)
Aug 11, 2020 18.87 19.86 18.65 19.19 342,267 +1.02(+5.61%)
Aug 10, 2020 17.08 18.78 17.08 18.17 424,900 +1.46(+8.74%)
Aug 07, 2020 15.64 17.09 15.30 16.71 329,800 +1.02(+6.50%)
Aug 06, 2020 16.20 16.39 15.47 15.69 253,574 -0.73(-4.45%)
Aug 05, 2020 15.51 16.64 15.43 16.42 370,232 +1.25(+8.24%)
Aug 04, 2020 14.50 15.62 14.07 15.17 401,630 +0.79(+5.49%)
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.