Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 16.89 17.42 16.89 17.05 64,593 +0.09(+0.52%)
Sep 29, 2020 17.07 17.07 16.55 16.96 48,236 -0.20(-1.14%)
Sep 28, 2020 17.01 17.42 16.97 17.15 65,841 +0.43(+2.57%)
Sep 25, 2020 16.40 16.78 16.40 16.72 99,795 +0.09(+0.53%)
Sep 24, 2020 16.31 17.16 16.27 16.64 140,899 +0.47(+2.90%)
Sep 23, 2020 16.77 17.06 16.15 16.17 177,281 -0.58(-3.45%)
Sep 22, 2020 17.38 17.45 16.64 16.74 176,861 -0.57(-3.28%)
Sep 21, 2020 17.97 18.04 17.03 17.31 154,825 -1.11(-6.05%)
Sep 18, 2020 19.13 19.16 18.40 18.43 337,013 -0.70(-3.68%)
Sep 17, 2020 18.99 19.28 18.99 19.13 46,720 -0.17(-0.86%)
Sep 16, 2020 19.23 19.40 19.08 19.30 54,356 +0.09(+0.46%)
Sep 15, 2020 19.60 19.79 19.19 19.21 62,330 -0.32(-1.65%)
Sep 14, 2020 19.10 19.64 19.10 19.53 70,855 +0.42(+2.20%)
Sep 11, 2020 19.26 19.26 18.89 19.11 71,063 -0.09(-0.46%)
Sep 10, 2020 19.82 19.82 19.20 19.20 182,301 -0.38(-1.95%)
Sep 09, 2020 19.79 19.83 19.50 19.58 105,349 -0.06(-0.30%)
Sep 08, 2020 20.06 20.06 19.44 19.64 93,280 -0.54(-2.67%)
Sep 04, 2020 20.17 20.38 19.67 20.18 103,476 +0.39(+1.98%)
Sep 03, 2020 19.79 20.28 19.57 19.79 84,747 +0.09(+0.45%)
Sep 02, 2020 19.56 19.79 19.54 19.70 66,805 +0.10(+0.50%)
Sep 01, 2020 19.43 19.89 19.28 19.60 60,335 +0.03(+0.15%)
Aug 31, 2020 19.58 19.75 19.39 19.57 90,557 -0.12(-0.62%)
Aug 28, 2020 19.80 19.80 19.41 19.69 134,355 +0.07(+0.37%)
Aug 27, 2020 19.38 19.94 19.37 19.62 46,775 +0.27(+1.42%)
Aug 26, 2020 19.60 19.78 19.32 19.34 74,247 -0.44(-2.22%)
Aug 25, 2020 20.05 20.31 19.61 19.79 59,006 -0.12(-0.59%)
Aug 24, 2020 19.79 19.94 19.39 19.90 68,549 +0.33(+1.70%)
Aug 21, 2020 19.52 19.80 19.34 19.57 151,431 -0.11(-0.55%)
Aug 20, 2020 19.22 19.79 19.14 19.68 75,375 +0.12(+0.60%)
Aug 19, 2020 19.42 19.92 19.29 19.56 36,787 +0.17(+0.86%)
Aug 18, 2020 19.94 19.94 19.34 19.39 73,202 -0.56(-2.79%)
Aug 17, 2020 20.01 20.14 19.71 19.95 36,387 -0.20(-0.97%)
Aug 14, 2020 19.77 20.32 19.67 20.15 36,912 +0.20(+0.98%)
Aug 13, 2020 20.23 20.31 19.82 19.95 37,257 -0.49(-2.39%)
Aug 12, 2020 20.87 20.89 20.22 20.44 75,609 +0.01(+0.05%)
Aug 11, 2020 20.78 21.23 20.25 20.43 76,047 +0.05(+0.24%)
Aug 10, 2020 20.86 21.44 20.30 20.38 137,339 -0.42(-2.02%)
Aug 07, 2020 19.23 20.80 19.23 20.80 175,050 +1.41(+7.26%)
Aug 06, 2020 18.99 19.52 18.99 19.39 154,644 +0.17(+0.86%)
Aug 05, 2020 18.63 19.35 18.34 19.23 238,128 +0.91(+4.97%)
Aug 04, 2020 17.72 18.32 17.72 18.32 178,355 +0.47(+2.63%)
Aug 03, 2020 17.83 17.89 17.48 17.85 97,924 +0.16(+0.88%)
Jul 31, 2020 17.72 17.96 17.36 17.69 178,731 -0.14(-0.77%)
Jul 30, 2020 17.90 17.99 17.53 17.83 116,492 -0.37(-2.04%)
Jul 29, 2020 17.67 18.30 17.41 18.20 162,175 +0.77(+4.43%)
Jul 28, 2020 17.50 17.75 17.36 17.43 142,213 -0.20(-1.11%)
Jul 27, 2020 17.98 18.14 17.29 17.62 133,297 -0.31(-1.72%)
Jul 24, 2020 18.09 18.28 17.92 17.93 85,275 -0.09(-0.52%)
Jul 23, 2020 17.64 18.04 17.47 18.02 102,298 +0.35(+1.99%)
Jul 22, 2020 17.91 17.98 17.48 17.67 114,171 -0.45(-2.48%)
Jul 21, 2020 17.52 18.41 17.52 18.12 144,396 +0.85(+4.93%)
Jul 20, 2020 17.84 17.98 17.23 17.27 121,680 -0.71(-3.97%)
Jul 17, 2020 18.74 18.74 17.94 17.99 89,877 -0.51(-2.75%)
Jul 16, 2020 18.21 18.78 18.11 18.49 85,708 +0.23(+1.27%)
Jul 15, 2020 18.25 18.59 17.92 18.26 166,291 +0.54(+3.05%)
Jul 14, 2020 18.18 18.50 17.59 17.72 92,802 -0.39(-2.13%)
Jul 13, 2020 18.40 18.54 17.69 18.11 140,218 +0.02(+0.13%)
Jul 10, 2020 17.33 18.19 17.33 18.08 138,442 +0.85(+4.93%)
Jul 09, 2020 18.09 18.09 17.06 17.23 260,496 -0.93(-5.13%)
Jul 08, 2020 18.43 18.69 17.62 18.17 193,701 -0.40(-2.13%)
Jul 07, 2020 19.19 19.28 18.44 18.56 191,725 -0.79(-4.09%)
Jul 06, 2020 19.79 20.28 19.26 19.35 235,862 -0.25(-1.28%)
Jul 02, 2020 21.06 21.06 19.03 19.60 343,465 -1.47(-6.97%)
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.