Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.25 16.58 15.84 15.98 532,967 -0.28(-1.75%)
Sep 29, 2020 16.00 16.37 15.82 16.26 306,878 +0.26(+1.64%)
Sep 28, 2020 15.80 16.13 15.59 16.00 698,471 +0.39(+2.47%)
Sep 25, 2020 15.58 15.75 15.32 15.61 745,340 +0.00(+0.00%)
Sep 24, 2020 15.69 15.90 15.18 15.61 1,166,622 -0.11(-0.69%)
Sep 23, 2020 16.49 16.75 15.68 15.72 554,071 -0.76(-4.63%)
Sep 22, 2020 16.74 17.08 16.44 16.49 561,275 -0.14(-0.83%)
Sep 21, 2020 16.73 16.73 16.42 16.63 454,231 -0.36(-2.14%)
Sep 18, 2020 17.14 17.14 16.83 16.99 365,866 -0.20(-1.14%)
Sep 17, 2020 17.15 17.43 16.92 17.19 293,170 -0.22(-1.25%)
Sep 16, 2020 17.13 17.69 17.08 17.40 303,346 +0.39(+2.27%)
Sep 15, 2020 17.56 17.56 17.01 17.02 261,197 -0.32(-1.85%)
Sep 14, 2020 17.05 17.50 17.00 17.34 268,116 +0.33(+1.97%)
Sep 11, 2020 17.18 17.36 16.90 17.00 304,980 -0.13(-0.76%)
Sep 10, 2020 17.53 17.63 17.13 17.13 491,035 -0.42(-2.40%)
Sep 09, 2020 17.61 17.75 17.44 17.56 259,709 +0.11(+0.63%)
Sep 08, 2020 17.67 17.69 17.24 17.45 322,494 -0.47(-2.60%)
Sep 04, 2020 18.04 18.15 17.40 17.91 434,037 -0.05(-0.28%)
Sep 03, 2020 18.15 18.31 17.86 17.96 222,182 -0.22(-1.20%)
Sep 02, 2020 18.29 18.48 18.11 18.18 1,286,848 -0.17(-0.95%)
Sep 01, 2020 18.51 18.51 18.16 18.36 380,248 -0.15(-0.83%)
Aug 31, 2020 18.87 18.87 18.44 18.51 183,767 -0.36(-1.93%)
Aug 28, 2020 18.47 18.93 18.39 18.87 264,573 +0.41(+2.21%)
Aug 27, 2020 18.19 18.53 18.13 18.47 249,616 +0.28(+1.52%)
Aug 26, 2020 18.73 18.74 18.12 18.19 279,851 -0.58(-3.10%)
Aug 25, 2020 19.00 19.19 18.55 18.77 181,674 -0.23(-1.19%)
Aug 24, 2020 19.24 19.30 18.94 19.00 244,803 -0.09(-0.50%)
Aug 21, 2020 19.20 19.20 18.92 19.09 691,601 -0.22(-1.13%)
Aug 20, 2020 19.28 19.42 19.03 19.31 242,816 -0.07(-0.38%)
Aug 19, 2020 19.54 19.78 19.38 19.38 191,140 -0.23(-1.19%)
Aug 18, 2020 19.99 20.03 19.53 19.62 275,077 -0.41(-2.04%)
Aug 17, 2020 20.22 20.22 19.97 20.02 255,260 -0.09(-0.43%)
Aug 14, 2020 20.01 20.34 20.01 20.11 165,890 +0.04(+0.18%)
Aug 13, 2020 20.27 20.34 19.91 20.07 207,072 -0.20(-1.00%)
Aug 12, 2020 20.20 20.42 20.15 20.28 375,329 +0.31(+1.53%)
Aug 11, 2020 20.40 20.60 19.91 19.97 525,544 -0.22(-1.10%)
Aug 10, 2020 19.66 20.24 19.66 20.19 364,355 +0.55(+2.80%)
Aug 07, 2020 19.77 19.77 19.39 19.64 339,890 -0.13(-0.66%)
Aug 06, 2020 19.49 19.85 19.41 19.78 709,953 +0.38(+1.96%)
Aug 05, 2020 19.29 19.69 19.15 19.40 717,382 +0.32(+1.70%)
Aug 04, 2020 18.62 19.08 18.56 19.07 333,299 +0.31(+1.65%)
Aug 03, 2020 18.64 18.98 18.44 18.76 178,774 +0.23(+1.25%)
Jul 31, 2020 18.71 18.80 18.16 18.53 183,169 -0.18(-0.94%)
Jul 30, 2020 18.83 18.83 18.53 18.71 209,349 -0.39(-2.06%)
Jul 29, 2020 18.64 19.21 18.51 19.10 268,729 +0.64(+3.47%)
Jul 28, 2020 18.49 18.71 18.45 18.46 1,030,553 -0.10(-0.53%)
Jul 27, 2020 18.83 18.83 18.52 18.56 247,056 -0.23(-1.24%)
Jul 24, 2020 18.90 19.09 18.73 18.79 161,160 -0.16(-0.85%)
Jul 23, 2020 19.16 19.23 18.78 18.95 310,321 -0.27(-1.39%)
Jul 22, 2020 19.30 19.37 19.02 19.22 265,116 -0.32(-1.62%)
Jul 21, 2020 18.68 19.61 18.68 19.54 532,380 +1.10(+5.96%)
Jul 20, 2020 18.47 18.80 18.41 18.44 373,998 +0.01(+0.04%)
Jul 17, 2020 18.56 19.06 18.41 18.43 321,043 -0.04(-0.23%)
Jul 16, 2020 18.35 18.72 18.00 18.47 416,295 -0.05(-0.27%)
Jul 15, 2020 17.87 18.61 17.85 18.52 575,152 +0.95(+5.42%)
Jul 14, 2020 17.46 17.71 17.32 17.57 587,755 +0.07(+0.40%)
Jul 13, 2020 17.90 18.03 17.38 17.50 791,511 -0.40(-2.26%)
Jul 10, 2020 17.49 17.91 17.35 17.91 778,540 +0.28(+1.58%)
Jul 09, 2020 18.31 18.31 17.56 17.63 632,385 -0.66(-3.62%)
Jul 08, 2020 18.30 18.57 18.07 18.29 675,182 -0.01(-0.04%)
Jul 07, 2020 18.01 18.73 17.95 18.30 372,896 +0.13(+0.70%)
Jul 06, 2020 18.97 19.13 17.82 18.17 390,024 -0.51(-2.72%)
Jul 02, 2020 19.26 19.26 18.67 18.68 221,790 -0.28(-1.49%)
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.