Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.98 16.18 15.91 16.04 7,469,375 +0.10(+0.61%)
Sep 29, 2020 16.00 16.15 15.78 15.94 4,772,370 +0.12(+0.73%)
Sep 28, 2020 16.19 16.34 15.81 15.83 5,659,639 -0.11(-0.67%)
Sep 25, 2020 15.95 16.00 15.69 15.93 4,124,104 +0.03(+0.17%)
Sep 24, 2020 15.81 16.06 15.43 15.91 8,420,520 +0.18(+1.13%)
Sep 23, 2020 16.27 16.34 15.73 15.73 6,363,321 -0.43(-2.63%)
Sep 22, 2020 16.26 16.35 15.94 16.16 5,437,883 -0.11(-0.65%)
Sep 21, 2020 16.31 16.41 15.92 16.26 5,278,176 -0.38(-2.29%)
Sep 18, 2020 16.36 16.93 16.34 16.64 13,159,716 +0.32(+1.95%)
Sep 17, 2020 15.84 16.47 15.59 16.32 7,783,293 +0.33(+2.05%)
Sep 16, 2020 15.77 16.06 15.70 16.00 4,907,200 +0.24(+1.52%)
Sep 15, 2020 16.02 16.07 15.61 15.76 4,181,246 -0.14(-0.89%)
Sep 14, 2020 15.85 16.01 15.69 15.90 4,983,864 +0.13(+0.84%)
Sep 11, 2020 15.41 15.81 15.28 15.77 8,203,836 +0.39(+2.53%)
Sep 10, 2020 15.54 15.63 15.33 15.38 3,090,187 -0.16(-1.03%)
Sep 09, 2020 15.54 15.71 15.34 15.54 3,374,669 +0.12(+0.75%)
Sep 08, 2020 15.50 15.53 15.24 15.42 4,815,189 -0.14(-0.91%)
Sep 04, 2020 15.72 15.77 15.17 15.56 4,875,491 -0.11(-0.68%)
Sep 03, 2020 16.16 16.24 15.53 15.67 4,989,409 -0.43(-2.69%)
Sep 02, 2020 15.87 16.16 15.70 16.10 5,608,404 +0.24(+1.51%)
Sep 01, 2020 15.63 15.90 15.55 15.86 4,419,507 +0.14(+0.90%)
Aug 31, 2020 15.88 15.93 15.65 15.72 4,600,586 -0.13(-0.84%)
Aug 28, 2020 15.85 15.91 15.56 15.85 5,391,244 -0.01(-0.06%)
Aug 27, 2020 15.75 15.95 15.68 15.86 3,969,102 +0.16(+1.02%)
Aug 26, 2020 15.85 15.86 15.57 15.70 3,591,918 -0.14(-0.89%)
Aug 25, 2020 16.09 16.09 15.63 15.85 3,205,798 -0.16(-1.00%)
Aug 24, 2020 16.05 16.10 15.86 16.00 4,417,152 +0.04(+0.28%)
Aug 21, 2020 15.94 16.08 15.78 15.96 5,852,350 +0.06(+0.39%)
Aug 20, 2020 15.41 16.00 15.29 15.90 5,839,770 +0.29(+1.87%)
Aug 19, 2020 15.71 15.92 15.57 15.61 2,952,239 -0.11(-0.68%)
Aug 18, 2020 15.58 15.85 15.49 15.71 5,233,258 +0.06(+0.40%)
Aug 17, 2020 15.59 15.77 15.49 15.65 4,797,907 +0.09(+0.57%)
Aug 14, 2020 15.69 15.69 15.45 15.56 4,820,167 -0.19(-1.24%)
Aug 13, 2020 15.31 15.93 15.20 15.76 8,965,027 +0.47(+3.07%)
Aug 12, 2020 15.05 15.61 14.86 15.29 5,807,952 +0.25(+1.65%)
Aug 11, 2020 15.70 15.82 15.02 15.04 6,631,395 -0.54(-3.47%)
Aug 10, 2020 15.35 15.69 14.99 15.58 6,603,512 +0.38(+2.51%)
Aug 07, 2020 14.55 15.32 14.50 15.20 9,741,159 +0.54(+3.69%)
Aug 06, 2020 13.60 14.89 13.51 14.66 10,756,248 +1.02(+7.47%)
Aug 05, 2020 13.82 13.88 13.47 13.64 6,832,886 -0.06(-0.45%)
Aug 04, 2020 13.38 13.75 13.27 13.70 6,283,415 +0.31(+2.31%)
Aug 03, 2020 13.48 13.48 13.24 13.39 3,903,121 -0.10(-0.72%)
Jul 31, 2020 13.49 13.51 13.13 13.49 4,594,356 -0.04(-0.31%)
Jul 30, 2020 13.50 13.58 13.29 13.53 3,618,711 -0.12(-0.90%)
Jul 29, 2020 13.40 13.71 13.36 13.65 4,721,013 +0.32(+2.37%)
Jul 28, 2020 13.28 13.50 13.28 13.34 3,810,863 -0.04(-0.33%)
Jul 27, 2020 13.50 13.51 13.18 13.38 6,073,433 -0.13(-0.97%)
Jul 24, 2020 13.79 13.90 13.43 13.51 4,816,624 -0.25(-1.79%)
Jul 23, 2020 13.73 13.95 13.67 13.76 4,707,081 +0.07(+0.51%)
Jul 22, 2020 13.37 13.79 13.07 13.69 7,654,313 +0.16(+1.17%)
Jul 21, 2020 13.51 13.87 13.43 13.53 5,895,070 +0.14(+1.05%)
Jul 20, 2020 13.62 13.63 13.29 13.39 6,372,802 -0.32(-2.37%)
Jul 17, 2020 13.05 13.79 12.96 13.71 9,389,825 +0.66(+5.04%)
Jul 16, 2020 13.21 13.31 13.00 13.06 4,223,461 -0.17(-1.26%)
Jul 15, 2020 13.12 13.33 13.05 13.22 5,654,754 +0.27(+2.10%)
Jul 14, 2020 12.81 13.15 12.77 12.95 7,479,962 +0.11(+0.82%)
Jul 13, 2020 12.67 13.06 12.64 12.85 7,676,023 +0.25(+1.95%)
Jul 10, 2020 12.21 12.66 12.19 12.60 5,878,185 +0.39(+3.16%)
Jul 09, 2020 12.54 12.61 12.08 12.21 6,358,325 -0.46(-3.60%)
Jul 08, 2020 12.35 12.70 12.25 12.67 7,275,019 +0.26(+2.12%)
Jul 07, 2020 12.50 12.50 12.31 12.41 4,746,782 -0.29(-2.28%)
Jul 06, 2020 12.98 13.21 12.58 12.70 6,298,602 -0.01(-0.07%)
Jul 02, 2020 12.82 13.00 12.67 12.71 5,358,174 +0.06(+0.49%)
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.