Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.22 18.33 17.60 17.77 405,028 -0.34(-1.89%)
Sep 29, 2020 17.88 18.20 17.80 18.11 597,405 +0.12(+0.65%)
Sep 28, 2020 18.02 18.19 17.73 18.00 425,810 +0.28(+1.56%)
Sep 25, 2020 17.64 17.93 17.43 17.72 438,905 +0.15(+0.87%)
Sep 24, 2020 17.49 17.78 17.12 17.57 532,609 +0.08(+0.46%)
Sep 23, 2020 18.29 18.32 17.49 17.49 479,968 -0.69(-3.81%)
Sep 22, 2020 18.22 18.70 18.16 18.18 212,594 -0.10(-0.56%)
Sep 21, 2020 18.03 18.28 17.89 18.28 402,332 -0.01(-0.04%)
Sep 18, 2020 18.27 18.44 18.11 18.29 575,188 -0.03(-0.16%)
Sep 17, 2020 18.33 18.58 18.14 18.32 350,962 -0.17(-0.91%)
Sep 16, 2020 18.53 18.70 18.40 18.49 391,914 -0.04(-0.20%)
Sep 15, 2020 18.80 18.88 18.46 18.52 208,709 -0.22(-1.17%)
Sep 14, 2020 18.49 18.86 18.35 18.74 304,598 +0.31(+1.66%)
Sep 11, 2020 18.16 18.44 17.95 18.43 329,933 +0.38(+2.10%)
Sep 10, 2020 18.39 18.39 18.01 18.06 321,253 -0.20(-1.08%)
Sep 09, 2020 18.50 18.77 18.12 18.25 528,061 -0.01(-0.04%)
Sep 08, 2020 18.33 18.54 18.11 18.26 438,446 -0.44(-2.38%)
Sep 04, 2020 18.97 19.08 18.11 18.70 460,864 -0.17(-0.93%)
Sep 03, 2020 19.10 19.19 18.46 18.88 348,561 -0.20(-1.03%)
Sep 02, 2020 18.54 19.17 18.54 19.08 356,242 +0.58(+3.15%)
Sep 01, 2020 19.06 19.24 18.21 18.49 1,001,834 -0.84(-4.33%)
Aug 31, 2020 19.27 19.58 19.08 19.33 578,664 +0.04(+0.23%)
Aug 28, 2020 19.31 19.41 19.04 19.29 292,466 +0.11(+0.57%)
Aug 27, 2020 19.13 19.31 18.84 19.18 627,347 +0.00(+0.00%)
Aug 26, 2020 19.67 19.86 19.05 19.18 424,909 -0.49(-2.48%)
Aug 25, 2020 19.87 19.91 19.49 19.67 301,528 -0.07(-0.37%)
Aug 24, 2020 19.86 21.83 19.59 19.74 466,010 +0.11(+0.56%)
Aug 21, 2020 19.69 19.98 19.46 19.63 624,046 -0.20(-1.03%)
Aug 20, 2020 19.69 19.99 19.49 19.83 812,551 +0.00(+0.00%)
Aug 19, 2020 20.07 20.18 19.64 19.83 643,624 -0.06(-0.29%)
Aug 18, 2020 19.83 20.12 19.59 19.89 657,596 +0.21(+1.07%)
Aug 17, 2020 19.03 19.79 19.03 19.68 658,360 +0.68(+3.61%)
Aug 14, 2020 18.74 19.22 18.74 19.00 258,429 +0.28(+1.52%)
Aug 13, 2020 18.76 18.99 18.68 18.71 253,867 -0.23(-1.23%)
Aug 12, 2020 18.93 19.13 18.84 18.94 245,415 +0.28(+1.52%)
Aug 11, 2020 18.91 19.22 18.58 18.66 420,942 -0.24(-1.27%)
Aug 10, 2020 18.83 19.01 18.52 18.90 594,539 +0.00(+0.00%)
Aug 07, 2020 18.93 19.29 18.80 18.90 516,447 -0.23(-1.22%)
Aug 06, 2020 19.53 19.80 18.99 19.13 847,235 -0.27(-1.37%)
Aug 05, 2020 18.73 19.43 18.59 19.40 1,084,018 +0.83(+4.49%)
Aug 04, 2020 18.37 18.59 18.13 18.57 518,212 +0.28(+1.51%)
Aug 03, 2020 17.73 18.32 17.65 18.29 576,621 +0.75(+4.27%)
Jul 31, 2020 17.87 17.95 17.38 17.54 458,889 -0.37(-2.09%)
Jul 30, 2020 18.01 18.03 17.60 17.91 349,961 -0.10(-0.55%)
Jul 29, 2020 17.67 18.04 17.55 18.01 445,840 +0.67(+3.87%)
Jul 28, 2020 17.30 17.48 17.26 17.34 245,680 -0.04(-0.20%)
Jul 27, 2020 17.34 17.43 17.11 17.38 402,276 +0.04(+0.20%)
Jul 24, 2020 17.35 17.44 17.17 17.34 442,192 -0.17(-0.97%)
Jul 23, 2020 17.69 17.69 17.32 17.51 288,166 +0.04(+0.24%)
Jul 22, 2020 17.50 17.63 17.30 17.47 224,909 -0.03(-0.16%)
Jul 21, 2020 16.73 17.68 16.73 17.50 672,051 +0.83(+4.96%)
Jul 20, 2020 16.56 16.75 16.37 16.67 376,324 +0.25(+1.55%)
Jul 17, 2020 16.66 16.95 16.32 16.42 451,956 -0.25(-1.48%)
Jul 16, 2020 16.61 17.24 16.57 16.66 434,475 -0.09(-0.55%)
Jul 15, 2020 16.47 17.05 16.26 16.76 1,187,675 +0.40(+2.46%)
Jul 14, 2020 16.32 16.54 16.12 16.35 701,444 -0.14(-0.86%)
Jul 13, 2020 16.82 16.93 16.40 16.49 406,086 -0.30(-1.77%)
Jul 10, 2020 16.42 16.91 16.40 16.79 385,874 +0.20(+1.19%)
Jul 09, 2020 16.73 16.91 16.29 16.59 578,090 -0.15(-0.89%)
Jul 08, 2020 16.50 17.02 16.45 16.74 439,863 +0.21(+1.24%)
Jul 07, 2020 16.54 17.06 16.43 16.54 395,676 -0.05(-0.30%)
Jul 06, 2020 16.58 16.90 16.33 16.59 499,606 +0.14(+0.86%)
Jul 02, 2020 16.70 16.71 16.27 16.45 770,900 +0.01(+0.04%)
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.