Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.74 18.02 17.57 17.74 6,538,625 -0.03(-0.15%)
Oct 29, 2020 17.58 17.95 17.27 17.77 5,245,368 +0.16(+0.90%)
Oct 28, 2020 18.06 18.22 17.49 17.61 7,056,481 -0.76(-4.13%)
Oct 27, 2020 18.58 18.67 18.30 18.37 4,117,348 -0.22(-1.17%)
Oct 26, 2020 18.42 18.65 18.11 18.59 6,284,093 -0.06(-0.34%)
Oct 23, 2020 18.56 18.75 18.36 18.65 4,297,285 +0.22(+1.18%)
Oct 22, 2020 18.25 18.47 18.10 18.44 4,584,516 +0.18(+0.99%)
Oct 21, 2020 18.04 18.31 18.01 18.25 6,034,624 +0.19(+1.05%)
Oct 20, 2020 18.22 18.41 18.02 18.06 5,168,294 +0.09(+0.50%)
Oct 19, 2020 17.97 18.15 17.78 17.97 8,884,910 +0.00(+0.00%)
Oct 16, 2020 18.00 18.09 17.75 17.97 4,250,011 +0.04(+0.20%)
Oct 15, 2020 17.47 18.02 17.41 17.94 4,363,921 +0.21(+1.17%)
Oct 14, 2020 17.66 17.83 17.59 17.73 4,049,676 +0.07(+0.41%)
Oct 13, 2020 17.44 17.71 17.41 17.66 5,652,595 +0.03(+0.15%)
Oct 12, 2020 17.45 17.71 17.35 17.63 5,709,007 +0.18(+1.03%)
Oct 09, 2020 17.61 17.68 17.14 17.45 8,793,631 -0.11(-0.62%)
Oct 08, 2020 17.04 17.60 16.96 17.56 9,757,894 +0.62(+3.68%)
Oct 07, 2020 16.94 17.10 16.78 16.94 3,926,865 +0.08(+0.48%)
Oct 06, 2020 16.79 17.02 16.64 16.85 3,936,392 +0.07(+0.43%)
Oct 05, 2020 16.85 16.96 16.76 16.78 3,813,979 +0.04(+0.22%)
Oct 02, 2020 15.83 16.75 15.77 16.75 7,196,499 +0.56(+3.46%)
Oct 01, 2020 16.48 16.54 15.97 16.19 5,420,367 -0.17(-1.05%)
Sep 30, 2020 16.29 16.50 16.22 16.36 7,324,251 +0.10(+0.61%)
Sep 29, 2020 16.31 16.47 16.10 16.26 4,679,646 +0.12(+0.73%)
Sep 28, 2020 16.51 16.66 16.12 16.14 5,549,677 -0.11(-0.67%)
Sep 25, 2020 16.27 16.32 16.01 16.25 4,043,976 +0.03(+0.17%)
Sep 24, 2020 16.12 16.38 15.73 16.22 8,256,916 +0.18(+1.13%)
Sep 23, 2020 16.59 16.66 16.04 16.04 6,239,687 -0.43(-2.63%)
Sep 22, 2020 16.58 16.67 16.26 16.48 5,332,229 -0.11(-0.65%)
Sep 21, 2020 16.64 16.74 16.24 16.58 5,175,625 -0.39(-2.29%)
Sep 18, 2020 16.68 17.27 16.66 16.97 12,904,034 +0.33(+1.95%)
Sep 17, 2020 16.15 16.79 15.90 16.65 7,632,070 +0.33(+2.05%)
Sep 16, 2020 16.09 16.38 16.01 16.31 4,811,858 +0.24(+1.52%)
Sep 15, 2020 16.34 16.38 15.92 16.07 4,100,008 -0.14(-0.89%)
Sep 14, 2020 16.16 16.33 16.01 16.21 4,887,032 +0.14(+0.84%)
Sep 11, 2020 15.72 16.12 15.59 16.08 8,044,442 +0.40(+2.54%)
Sep 10, 2020 15.84 15.94 15.64 15.68 3,030,148 -0.16(-1.03%)
Sep 09, 2020 15.85 16.02 15.65 15.84 3,309,102 +0.12(+0.75%)
Sep 08, 2020 15.81 15.83 15.54 15.73 4,721,634 -0.14(-0.91%)
Sep 04, 2020 16.03 16.08 15.47 15.87 4,780,764 -0.11(-0.68%)
Sep 03, 2020 16.48 16.57 15.83 15.98 4,892,469 -0.44(-2.70%)
Sep 02, 2020 16.19 16.48 16.01 16.42 5,499,438 +0.24(+1.51%)
Sep 01, 2020 15.94 16.21 15.86 16.18 4,333,639 +0.14(+0.90%)
Aug 31, 2020 16.20 16.24 15.96 16.03 4,511,200 -0.14(-0.84%)
Aug 28, 2020 16.16 16.22 15.87 16.17 5,286,496 -0.01(-0.06%)
Aug 27, 2020 16.06 16.27 15.99 16.18 3,891,986 +0.16(+1.02%)
Aug 26, 2020 16.16 16.18 15.88 16.01 3,522,131 -0.14(-0.89%)
Aug 25, 2020 16.41 16.41 15.94 16.16 3,143,512 -0.16(-1.00%)
Aug 24, 2020 16.37 16.42 16.18 16.32 4,331,330 +0.05(+0.28%)
Aug 21, 2020 16.26 16.40 16.10 16.28 5,738,644 +0.06(+0.39%)
Aug 20, 2020 15.72 16.32 15.59 16.21 5,726,309 +0.30(+1.87%)
Aug 19, 2020 16.02 16.23 15.88 15.92 2,894,880 -0.11(-0.68%)
Aug 18, 2020 15.89 16.16 15.80 16.02 5,131,581 +0.06(+0.40%)
Aug 17, 2020 15.90 16.08 15.79 15.96 4,704,687 +0.09(+0.57%)
Aug 14, 2020 16.00 16.00 15.75 15.87 4,726,515 -0.20(-1.24%)
Aug 13, 2020 15.62 16.25 15.50 16.07 8,790,844 +0.48(+3.07%)
Aug 12, 2020 15.35 15.92 15.15 15.59 5,695,109 +0.25(+1.65%)
Aug 11, 2020 16.01 16.13 15.32 15.34 6,502,552 -0.55(-3.47%)
Aug 10, 2020 15.65 16.01 15.28 15.89 6,475,211 +0.39(+2.51%)
Aug 07, 2020 14.84 15.63 14.79 15.50 9,551,897 +0.55(+3.69%)
Aug 06, 2020 13.86 15.18 13.77 14.95 10,547,263 +1.04(+7.47%)
Aug 05, 2020 14.09 14.15 13.74 13.91 6,700,129 -0.06(-0.45%)
Aug 04, 2020 13.65 14.03 13.53 13.97 6,161,334 +0.32(+2.31%)
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.