Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.54 17.75 17.31 17.66 75,500 +0.01(+0.05%)
Oct 29, 2020 17.32 17.87 17.23 17.65 134,658 -0.58(-3.18%)
Oct 28, 2020 18.42 18.47 18.10 18.23 213,574 -1.08(-5.59%)
Oct 27, 2020 19.12 19.44 19.02 19.31 122,270 +0.50(+2.66%)
Oct 26, 2020 19.04 19.13 18.77 18.81 197,848 -0.51(-2.64%)
Oct 23, 2020 19.64 19.64 19.23 19.32 294,600 -0.36(-1.83%)
Oct 22, 2020 19.36 19.86 19.36 19.68 76,154 +0.28(+1.44%)
Oct 21, 2020 19.86 20.01 19.23 19.40 74,710 -0.64(-3.19%)
Oct 20, 2020 19.65 20.22 19.65 20.04 66,135 +0.44(+2.24%)
Oct 19, 2020 19.82 19.90 19.60 19.60 31,365 -0.14(-0.71%)
Oct 16, 2020 19.54 19.80 19.37 19.74 80,500 -0.32(-1.60%)
Oct 15, 2020 19.54 20.09 19.44 20.06 203,879 -0.23(-1.13%)
Oct 14, 2020 20.24 20.41 20.15 20.29 25,100 +0.29(+1.45%)
Oct 13, 2020 20.09 20.09 19.95 20.00 50,057 +0.06(+0.30%)
Oct 12, 2020 20.27 20.27 19.82 19.94 123,816 -0.42(-2.06%)
Oct 09, 2020 20.44 20.72 20.32 20.36 96,600 -0.54(-2.58%)
Oct 08, 2020 20.81 20.98 20.75 20.90 131,218 +0.52(+2.55%)
Oct 07, 2020 20.36 20.45 20.03 20.38 53,312 -0.27(-1.31%)
Oct 06, 2020 20.93 21.04 20.58 20.65 129,629 +0.36(+1.77%)
Oct 05, 2020 20.14 20.59 20.11 20.29 193,321 +1.30(+6.82%)
Oct 02, 2020 18.70 19.22 18.58 18.99 155,400 -0.53(-2.69%)
Oct 01, 2020 19.56 19.68 19.05 19.52 152,075 -0.40(-2.01%)
Sep 30, 2020 19.70 20.03 19.67 19.92 50,883 +0.15(+0.78%)
Sep 29, 2020 20.25 20.28 19.60 19.77 38,924 -0.80(-3.87%)
Sep 28, 2020 20.26 20.65 20.10 20.56 48,320 +0.40(+1.99%)
Sep 25, 2020 19.91 20.20 19.89 20.16 40,600 +0.38(+1.92%)
Sep 24, 2020 19.49 19.93 19.43 19.78 77,855 +0.29(+1.49%)
Sep 23, 2020 19.55 19.96 19.47 19.49 79,646 +0.07(+0.37%)
Sep 22, 2020 19.50 19.66 19.21 19.42 71,452 -0.30(-1.53%)
Sep 21, 2020 19.86 19.95 19.31 19.72 209,571 -0.70(-3.43%)
Sep 18, 2020 20.33 20.53 20.23 20.42 183,400 -0.00(-0.01%)
Sep 17, 2020 19.88 20.45 19.80 20.42 164,999 +0.52(+2.61%)
Sep 16, 2020 19.25 19.93 19.14 19.90 137,935 +0.93(+4.92%)
Sep 15, 2020 18.55 19.04 18.47 18.97 66,840 +0.48(+2.60%)
Sep 14, 2020 18.31 18.60 18.30 18.49 96,952 +0.10(+0.54%)
Sep 11, 2020 18.15 18.60 18.15 18.39 47,900 +0.20(+1.10%)
Sep 10, 2020 18.69 18.87 18.16 18.19 89,397 -0.47(-2.52%)
Sep 09, 2020 18.38 18.81 18.26 18.66 121,189 +0.27(+1.47%)
Sep 08, 2020 18.38 18.52 18.10 18.39 227,311 -1.12(-5.74%)
Sep 04, 2020 19.76 19.82 19.26 19.51 181,300 -0.60(-2.98%)
Sep 03, 2020 19.60 20.22 19.55 20.11 141,578 +0.04(+0.20%)
Sep 02, 2020 20.53 20.54 19.91 20.07 146,088 -0.40(-1.95%)
Sep 01, 2020 20.37 20.75 20.37 20.47 116,375 +0.11(+0.54%)
Aug 31, 2020 20.58 20.64 20.25 20.36 81,973 -0.49(-2.35%)
Aug 28, 2020 20.48 20.85 20.42 20.85 174,100 +0.58(+2.86%)
Aug 27, 2020 20.59 20.59 20.02 20.27 354,013 -0.79(-3.75%)
Aug 26, 2020 20.76 21.18 20.67 21.06 177,537 -0.08(-0.38%)
Aug 25, 2020 21.48 21.58 20.98 21.14 181,468 +0.07(+0.33%)
Aug 24, 2020 20.73 21.18 20.63 21.07 172,553 +0.94(+4.67%)
Aug 21, 2020 20.17 20.30 19.79 20.13 103,700 -0.39(-1.90%)
Aug 20, 2020 19.91 20.55 19.80 20.52 86,367 +0.13(+0.64%)
Aug 19, 2020 20.06 20.51 19.90 20.39 70,914 +0.05(+0.25%)
Aug 18, 2020 20.02 20.46 20.02 20.34 116,167 +0.05(+0.25%)
Aug 17, 2020 19.89 20.34 19.89 20.29 124,571 +0.40(+2.01%)
Aug 14, 2020 19.71 19.92 19.59 19.89 51,400 +0.21(+1.07%)
Aug 13, 2020 19.72 19.90 19.42 19.68 50,962 -0.12(-0.61%)
Aug 12, 2020 19.67 19.89 19.61 19.80 88,902 +0.63(+3.29%)
Aug 11, 2020 19.95 20.02 19.17 19.17 111,112 -0.52(-2.64%)
Aug 10, 2020 19.76 19.90 19.59 19.69 114,500 +0.36(+1.86%)
Aug 07, 2020 19.50 19.50 19.10 19.33 48,700 -0.35(-1.78%)
Aug 06, 2020 19.80 19.90 19.55 19.68 80,274 +0.15(+0.77%)
Aug 05, 2020 20.00 20.15 19.45 19.53 140,240 +0.25(+1.30%)
Aug 04, 2020 19.07 19.59 19.06 19.28 88,260 -0.01(-0.05%)
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.