Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 17.94 17.94 17.49 17.73 1,640,016 -0.14(-0.79%)
Jul 31, 2020 17.63 17.89 17.11 17.87 2,481,749 +0.03(+0.16%)
Jul 30, 2020 17.50 17.85 17.00 17.85 1,728,651 -0.38(-2.07%)
Jul 29, 2020 17.42 18.23 17.05 18.22 1,667,176 +0.84(+4.82%)
Jul 28, 2020 17.41 17.69 17.08 17.38 1,957,004 -0.20(-1.13%)
Jul 27, 2020 17.87 17.87 17.31 17.58 1,719,043 -0.38(-2.10%)
Jul 24, 2020 18.49 18.72 17.91 17.96 1,722,705 -0.47(-2.56%)
Jul 23, 2020 17.65 18.59 17.60 18.43 2,607,404 +0.57(+3.22%)
Jul 22, 2020 17.28 18.04 17.12 17.86 2,710,492 +0.16(+0.91%)
Jul 21, 2020 17.47 18.06 16.85 17.70 4,647,417 -0.09(-0.53%)
Jul 20, 2020 18.07 18.15 17.64 17.79 2,300,704 -0.51(-2.78%)
Jul 17, 2020 19.15 19.29 18.21 18.30 2,218,227 -0.94(-4.90%)
Jul 16, 2020 19.13 19.92 18.86 19.24 1,913,481 -0.31(-1.59%)
Jul 15, 2020 18.86 19.74 18.57 19.55 2,262,385 +1.41(+7.79%)
Jul 14, 2020 18.72 18.76 17.95 18.14 1,909,086 -0.73(-3.85%)
Jul 13, 2020 19.32 19.50 18.35 18.86 1,866,416 -0.04(-0.20%)
Jul 10, 2020 17.67 18.91 17.60 18.90 2,088,430 +1.40(+8.02%)
Jul 09, 2020 18.18 18.33 17.17 17.50 3,018,637 -0.92(-5.01%)
Jul 08, 2020 17.76 18.49 17.43 18.42 2,213,581 +0.67(+3.77%)
Jul 07, 2020 18.97 18.97 17.70 17.75 2,388,330 -1.46(-7.60%)
Jul 06, 2020 19.03 19.77 18.89 19.21 3,555,593 +0.74(+4.03%)
Jul 02, 2020 19.13 19.68 18.35 18.47 1,831,489 +0.12(+0.67%)
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.