Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.62 19.80 19.11 19.45 7,461,500 -0.20(-1.02%)
Oct 29, 2020 19.44 20.05 19.36 19.65 6,818,754 +0.28(+1.45%)
Oct 28, 2020 19.77 19.95 19.34 19.37 9,372,147 -0.98(-4.82%)
Oct 27, 2020 20.71 21.00 20.31 20.35 6,090,121 -0.25(-1.21%)
Oct 26, 2020 21.08 21.40 20.46 20.60 9,595,023 -0.82(-3.83%)
Oct 23, 2020 21.45 21.55 20.28 21.42 16,266,400 +0.27(+1.28%)
Oct 22, 2020 18.61 21.65 18.30 21.15 47,873,281 +2.54(+13.65%)
Oct 21, 2020 19.21 19.22 18.35 18.61 9,648,591 -0.42(-2.21%)
Oct 20, 2020 19.31 19.58 19.01 19.03 6,410,321 -0.07(-0.37%)
Oct 19, 2020 19.53 19.98 19.03 19.10 7,366,169 -0.22(-1.14%)
Oct 16, 2020 20.03 20.12 19.22 19.32 5,452,400 -0.54(-2.72%)
Oct 15, 2020 19.29 19.86 19.02 19.86 5,760,838 +0.25(+1.27%)
Oct 14, 2020 19.48 19.82 19.30 19.61 5,451,587 +0.27(+1.40%)
Oct 13, 2020 19.26 19.57 19.05 19.34 6,452,514 +0.06(+0.31%)
Oct 12, 2020 19.88 20.34 19.24 19.28 8,882,125 -0.53(-2.68%)
Oct 09, 2020 20.00 20.05 19.31 19.81 13,344,000 -0.02(-0.10%)
Oct 08, 2020 20.00 20.07 19.24 19.83 11,464,359 +0.05(+0.25%)
Oct 07, 2020 19.30 19.88 19.21 19.78 10,813,306 +1.15(+6.17%)
Oct 06, 2020 19.52 19.69 18.57 18.63 8,595,496 -0.60(-3.12%)
Oct 05, 2020 18.55 19.36 18.55 19.23 8,847,033 +0.88(+4.80%)
Oct 02, 2020 17.31 18.47 17.23 18.35 8,466,700 +0.48(+2.69%)
Oct 01, 2020 17.17 17.99 17.12 17.87 8,087,852 +0.84(+4.93%)
Sep 30, 2020 16.89 17.45 16.86 17.03 9,289,690 +0.32(+1.92%)
Sep 29, 2020 17.19 17.19 16.43 16.71 7,157,005 -0.49(-2.85%)
Sep 28, 2020 16.70 17.45 16.64 17.20 9,311,542 +0.91(+5.59%)
Sep 25, 2020 16.26 16.45 15.96 16.29 6,060,800 -0.21(-1.27%)
Sep 24, 2020 16.33 16.73 15.76 16.50 7,012,512 -0.05(-0.30%)
Sep 23, 2020 16.92 17.37 16.53 16.55 6,560,688 -0.16(-0.96%)
Sep 22, 2020 16.58 16.81 16.45 16.71 7,354,169 +0.31(+1.89%)
Sep 21, 2020 16.30 16.73 15.99 16.40 8,018,098 -0.39(-2.32%)
Sep 18, 2020 16.86 17.13 16.48 16.79 15,657,300 -0.11(-0.65%)
Sep 17, 2020 17.00 17.18 16.68 16.90 5,006,383 -0.34(-1.97%)
Sep 16, 2020 17.08 17.53 16.86 17.24 6,710,578 +0.37(+2.19%)
Sep 15, 2020 17.49 17.49 16.86 16.87 6,288,276 -0.44(-2.54%)
Sep 14, 2020 16.97 17.35 16.87 17.31 6,378,773 +0.67(+4.03%)
Sep 11, 2020 17.13 17.13 16.55 16.64 7,797,200 -0.35(-2.06%)
Sep 10, 2020 17.63 18.00 16.92 16.99 11,136,126 -0.48(-2.75%)
Sep 09, 2020 17.30 17.60 17.10 17.47 5,653,772 +0.17(+0.98%)
Sep 08, 2020 17.24 17.70 17.10 17.30 8,507,446 -0.22(-1.26%)
Sep 04, 2020 17.99 18.05 17.18 17.52 8,015,900 -0.16(-0.90%)
Sep 03, 2020 18.05 18.16 17.50 17.68 8,403,465 -0.71(-3.86%)
Sep 02, 2020 17.87 18.46 17.87 18.39 9,307,555 +0.62(+3.49%)
Sep 01, 2020 17.23 17.93 16.98 17.77 8,720,423 +0.38(+2.19%)
Aug 31, 2020 17.42 17.85 17.30 17.39 8,253,041 -0.15(-0.86%)
Aug 28, 2020 17.38 17.95 16.87 17.54 20,169,500 +0.16(+0.92%)
Aug 27, 2020 17.12 17.88 17.11 17.38 20,615,933 +0.35(+2.06%)
Aug 26, 2020 17.26 17.53 16.95 17.03 11,744,389 -0.08(-0.47%)
Aug 25, 2020 16.20 17.20 16.07 17.11 29,684,278 +1.61(+10.39%)
Aug 24, 2020 14.49 15.53 14.49 15.50 12,056,336 +1.07(+7.42%)
Aug 21, 2020 14.64 14.87 14.38 14.43 5,941,600 -0.15(-1.03%)
Aug 20, 2020 14.81 15.13 14.55 14.58 7,081,794 -0.30(-2.02%)
Aug 19, 2020 14.78 15.19 14.58 14.88 7,474,863 -0.08(-0.53%)
Aug 18, 2020 14.80 15.17 14.25 14.96 12,229,787 -0.43(-2.79%)
Aug 17, 2020 15.24 15.78 15.19 15.39 12,120,318 +0.31(+2.06%)
Aug 14, 2020 14.74 15.32 14.57 15.08 8,086,200 +0.25(+1.69%)
Aug 13, 2020 14.97 15.04 14.59 14.83 9,061,520 -0.32(-2.11%)
Aug 12, 2020 15.24 15.50 14.72 15.15 6,770,322 +0.13(+0.87%)
Aug 11, 2020 14.94 15.63 14.91 15.02 16,282,916 +0.38(+2.60%)
Aug 10, 2020 14.31 14.90 14.23 14.64 10,895,900 +0.56(+3.98%)
Aug 07, 2020 13.65 14.11 13.47 14.08 6,299,700 +0.41(+3.00%)
Aug 06, 2020 13.74 13.95 13.51 13.67 6,218,622 -0.21(-1.51%)
Aug 05, 2020 13.75 14.28 13.58 13.88 12,529,241 +0.43(+3.20%)
Aug 04, 2020 13.05 13.51 13.05 13.45 7,460,368 +0.34(+2.59%)
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.