Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.90 22.23 21.33 21.53 1,409,164 -0.33(-1.50%)
Sep 29, 2020 21.86 22.06 21.33 21.85 1,222,994 -0.02(-0.09%)
Sep 28, 2020 21.79 22.14 21.73 21.87 2,376,767 +0.47(+2.20%)
Sep 25, 2020 20.79 21.41 20.61 21.40 1,732,908 +0.32(+1.51%)
Sep 24, 2020 21.37 21.53 20.95 21.08 2,086,503 -0.32(-1.48%)
Sep 23, 2020 22.54 22.94 21.39 21.40 2,118,000 -1.16(-5.12%)
Sep 22, 2020 22.42 22.76 22.16 22.56 1,033,807 +0.13(+0.60%)
Sep 21, 2020 22.72 22.85 22.18 22.42 1,431,609 -0.90(-3.88%)
Sep 18, 2020 23.64 23.82 23.05 23.33 3,148,986 -0.12(-0.49%)
Sep 17, 2020 23.44 23.82 23.11 23.44 1,884,900 -0.31(-1.30%)
Sep 16, 2020 23.86 24.04 23.53 23.75 1,018,916 +0.00(+0.00%)
Sep 15, 2020 24.22 24.26 23.73 23.75 1,192,508 +0.06(+0.24%)
Sep 14, 2020 23.68 23.84 23.26 23.69 958,189 +0.24(+1.03%)
Sep 11, 2020 23.61 23.83 23.24 23.45 1,014,995 -0.09(-0.37%)
Sep 10, 2020 23.93 24.14 23.46 23.54 1,012,169 -0.28(-1.17%)
Sep 09, 2020 23.16 23.97 23.09 23.81 1,364,051 +0.82(+3.59%)
Sep 08, 2020 23.34 23.38 22.93 22.99 1,084,421 -0.59(-2.52%)
Sep 04, 2020 24.19 24.21 23.14 23.58 1,997,551 -0.33(-1.36%)
Sep 03, 2020 24.72 24.73 23.74 23.91 2,648,590 -0.83(-3.37%)
Sep 02, 2020 24.68 24.74 24.07 24.74 1,217,654 +0.00(+0.00%)
Sep 01, 2020 23.73 24.75 23.49 24.74 2,700,971 +0.79(+3.28%)
Aug 31, 2020 23.65 24.06 23.43 23.96 2,013,840 +0.35(+1.46%)
Aug 28, 2020 23.22 23.62 22.95 23.61 903,701 +0.45(+1.95%)
Aug 27, 2020 23.27 23.44 22.86 23.16 998,901 +0.06(+0.25%)
Aug 26, 2020 23.07 23.27 22.89 23.11 742,995 -0.04(-0.17%)
Aug 25, 2020 23.34 23.58 22.96 23.14 827,816 -0.05(-0.21%)
Aug 24, 2020 23.21 23.41 22.86 23.19 1,010,178 +0.19(+0.83%)
Aug 21, 2020 23.02 23.44 22.99 23.00 1,222,354 -0.21(-0.91%)
Aug 20, 2020 23.07 23.39 22.56 23.21 2,383,892 -0.30(-1.26%)
Aug 19, 2020 22.88 23.82 22.35 23.51 3,554,641 +1.86(+8.59%)
Aug 18, 2020 21.55 21.94 21.47 21.65 1,425,661 +0.01(+0.04%)
Aug 17, 2020 21.84 21.88 21.50 21.64 852,699 -0.01(-0.04%)
Aug 14, 2020 21.67 21.95 21.64 21.65 1,232,159 -0.25(-1.14%)
Aug 13, 2020 22.19 22.38 21.71 21.90 1,377,627 -0.54(-2.39%)
Aug 12, 2020 22.84 22.95 22.27 22.43 1,107,248 -0.12(-0.51%)
Aug 11, 2020 22.69 22.94 22.40 22.55 1,266,971 +0.16(+0.73%)
Aug 10, 2020 22.50 22.70 22.19 22.39 1,468,202 -0.12(-0.51%)
Aug 07, 2020 21.44 22.51 21.44 22.50 1,426,480 +0.87(+4.03%)
Aug 06, 2020 22.33 22.55 20.61 21.63 2,800,279 -1.05(-4.61%)
Aug 05, 2020 22.33 22.71 22.14 22.67 1,871,960 +0.63(+2.87%)
Aug 04, 2020 21.93 22.29 21.72 22.04 925,157 +0.10(+0.44%)
Aug 03, 2020 21.46 22.12 21.33 21.95 1,271,520 +0.62(+2.92%)
Jul 31, 2020 21.31 21.34 20.33 21.32 1,634,986 -0.14(-0.67%)
Jul 30, 2020 21.19 21.52 20.86 21.47 937,783 -0.25(-1.15%)
Jul 29, 2020 21.23 21.81 21.23 21.72 835,795 +0.61(+2.91%)
Jul 28, 2020 21.27 21.50 21.07 21.10 725,434 -0.38(-1.78%)
Jul 27, 2020 21.22 21.49 21.01 21.48 1,178,335 +0.26(+1.22%)
Jul 24, 2020 21.59 21.83 21.21 21.23 1,358,473 -0.31(-1.42%)
Jul 23, 2020 21.72 21.92 21.47 21.53 1,479,874 -0.31(-1.40%)
Jul 22, 2020 21.41 21.90 21.41 21.84 1,257,457 +0.33(+1.51%)
Jul 21, 2020 21.55 22.10 21.42 21.51 1,938,515 +0.32(+1.49%)
Jul 20, 2020 21.33 21.55 21.15 21.20 836,910 -0.30(-1.38%)
Jul 17, 2020 21.60 21.77 21.36 21.49 832,461 -0.09(-0.40%)
Jul 16, 2020 21.66 21.87 21.38 21.58 861,767 -0.16(-0.75%)
Jul 15, 2020 21.69 21.96 21.48 21.74 1,303,430 +0.54(+2.53%)
Jul 14, 2020 20.61 21.21 20.46 21.21 1,353,716 +0.62(+3.03%)
Jul 13, 2020 20.90 21.28 20.56 20.58 1,331,638 +0.03(+0.14%)
Jul 10, 2020 20.11 20.59 19.97 20.55 751,833 +0.44(+2.19%)
Jul 09, 2020 20.61 20.66 19.63 20.11 1,166,970 -0.54(-2.60%)
Jul 08, 2020 20.45 20.81 20.32 20.65 1,342,550 +0.19(+0.94%)
Jul 07, 2020 20.92 21.25 20.45 20.46 2,058,834 -0.75(-3.53%)
Jul 06, 2020 22.01 22.18 21.02 21.21 1,427,776 -0.40(-1.86%)
Jul 02, 2020 21.81 22.49 21.46 21.61 1,693,919 +0.31(+1.44%)
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.