Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 27.60 28.35 27.39 28.25 2,420,233 +0.43(+1.55%)
Oct 29, 2020 26.38 28.03 26.09 27.82 1,643,545 +1.13(+4.24%)
Oct 28, 2020 26.62 27.24 26.46 26.69 2,054,834 -0.74(-2.69%)
Oct 27, 2020 29.00 29.05 27.42 27.43 3,243,895 -1.73(-5.92%)
Oct 26, 2020 29.42 30.22 28.99 29.16 3,987,453 -0.87(-2.91%)
Oct 23, 2020 29.13 30.51 29.03 30.03 3,642,284 +1.23(+4.26%)
Oct 22, 2020 26.80 28.83 26.80 28.80 4,220,214 +2.05(+7.68%)
Oct 21, 2020 25.86 27.09 25.70 26.75 3,271,696 +0.79(+3.03%)
Oct 20, 2020 25.88 27.20 25.57 25.96 5,910,831 +0.70(+2.77%)
Oct 19, 2020 24.08 26.41 23.97 25.26 9,097,996 +1.28(+5.32%)
Oct 16, 2020 22.89 24.66 22.55 23.98 25,014,322 +5.05(+26.65%)
Oct 15, 2020 18.17 19.01 18.05 18.94 1,444,624 +0.59(+3.19%)
Oct 14, 2020 18.47 18.83 18.23 18.35 861,107 -0.14(-0.78%)
Oct 13, 2020 19.24 19.29 18.38 18.50 1,157,742 -0.96(-4.93%)
Oct 12, 2020 19.23 19.70 19.15 19.46 1,158,458 +0.07(+0.35%)
Oct 09, 2020 19.89 20.00 19.31 19.39 1,153,673 -0.26(-1.32%)
Oct 08, 2020 19.44 19.70 19.13 19.65 1,316,953 +0.41(+2.14%)
Oct 07, 2020 18.76 19.44 18.76 19.24 1,478,847 +0.91(+4.97%)
Oct 06, 2020 19.27 19.44 18.14 18.32 3,010,656 -0.61(-3.24%)
Oct 05, 2020 18.70 19.25 18.54 18.94 1,885,673 +0.52(+2.81%)
Oct 02, 2020 17.33 18.60 17.21 18.42 2,349,249 +0.46(+2.56%)
Oct 01, 2020 17.06 18.02 16.95 17.96 2,759,200 +0.97(+5.70%)
Sep 30, 2020 16.66 17.23 16.53 16.99 2,606,408 +0.45(+2.73%)
Sep 29, 2020 16.83 16.88 16.22 16.54 1,491,590 -0.52(-3.04%)
Sep 28, 2020 16.09 17.24 16.08 17.06 2,121,748 +1.38(+8.81%)
Sep 25, 2020 15.10 15.73 15.03 15.68 1,392,475 +0.42(+2.77%)
Sep 24, 2020 15.50 15.86 15.01 15.25 2,000,236 -0.28(-1.79%)
Sep 23, 2020 16.16 16.61 15.52 15.53 1,731,600 -0.49(-3.05%)
Sep 22, 2020 16.38 16.66 15.79 16.02 1,519,342 -0.30(-1.82%)
Sep 21, 2020 16.51 16.71 16.05 16.32 2,175,424 -0.91(-5.29%)
Sep 18, 2020 17.64 17.65 17.20 17.23 2,825,290 -0.35(-1.97%)
Sep 17, 2020 17.26 17.70 17.16 17.58 941,122 -0.05(-0.27%)
Sep 16, 2020 17.29 18.08 17.06 17.62 1,499,884 +0.35(+2.00%)
Sep 15, 2020 17.81 17.91 17.26 17.28 1,242,168 -0.61(-3.43%)
Sep 14, 2020 17.20 18.02 16.98 17.89 1,661,513 +0.89(+5.25%)
Sep 11, 2020 17.33 17.36 16.84 17.00 1,526,939 -0.29(-1.67%)
Sep 10, 2020 17.90 18.37 17.28 17.29 1,438,228 -0.53(-2.96%)
Sep 09, 2020 18.18 18.29 17.50 17.82 1,959,672 -0.35(-1.90%)
Sep 08, 2020 18.86 19.10 18.15 18.16 1,766,817 -1.43(-7.30%)
Sep 04, 2020 19.48 19.65 18.81 19.59 1,458,769 +0.91(+4.88%)
Sep 03, 2020 18.90 19.77 18.58 18.68 1,759,956 +0.15(+0.83%)
Sep 02, 2020 18.54 18.69 18.26 18.53 1,320,559 -0.14(-0.77%)
Sep 01, 2020 18.71 18.99 18.29 18.67 1,320,062 -0.20(-1.07%)
Aug 31, 2020 19.45 19.45 18.74 18.87 1,093,097 -0.52(-2.67%)
Aug 28, 2020 19.59 19.74 19.13 19.39 1,221,530 +0.08(+0.40%)
Aug 27, 2020 18.94 19.54 18.92 19.31 1,465,567 +0.44(+2.34%)
Aug 26, 2020 19.26 19.36 18.81 18.87 1,497,574 -0.45(-2.33%)
Aug 25, 2020 19.72 19.77 18.92 19.32 1,484,462 -0.05(-0.25%)
Aug 24, 2020 18.37 19.53 18.10 19.37 1,529,154 +1.08(+5.93%)
Aug 21, 2020 18.55 18.71 18.04 18.29 1,217,048 -0.40(-2.16%)
Aug 20, 2020 18.60 18.87 18.42 18.69 1,006,591 -0.34(-1.77%)
Aug 19, 2020 19.01 19.42 18.72 19.02 981,882 +0.09(+0.46%)
Aug 18, 2020 19.58 19.58 18.85 18.94 1,248,622 -0.64(-3.28%)
Aug 17, 2020 19.97 20.03 19.34 19.58 1,103,364 -0.60(-2.99%)
Aug 14, 2020 19.20 20.32 19.10 20.19 1,212,149 +0.76(+3.90%)
Aug 13, 2020 19.69 20.05 19.26 19.43 1,569,386 -0.63(-3.16%)
Aug 12, 2020 21.07 21.07 19.48 20.06 1,805,001 -0.36(-1.74%)
Aug 11, 2020 20.96 21.45 20.27 20.42 1,859,070 +0.66(+3.35%)
Aug 10, 2020 19.13 20.30 19.10 19.75 1,873,312 +0.82(+4.36%)
Aug 07, 2020 17.84 18.94 17.54 18.93 1,766,575 +0.94(+5.23%)
Aug 06, 2020 18.30 18.59 17.87 17.99 1,640,982 -0.48(-2.60%)
Aug 05, 2020 17.78 18.51 17.64 18.47 2,164,603 +0.92(+5.26%)
Aug 04, 2020 17.71 17.82 17.37 17.54 1,583,007 -0.19(-1.06%)
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.