Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 20.45 20.66 20.40 20.66 92,415 +0.31(+1.54%)
Sep 29, 2020 20.04 20.44 20.04 20.35 117,594 +0.38(+1.88%)
Sep 28, 2020 19.98 20.16 19.95 19.98 109,024 +0.11(+0.54%)
Sep 25, 2020 19.86 19.90 19.71 19.87 90,545 -0.09(-0.45%)
Sep 24, 2020 19.96 20.02 19.64 19.96 121,689 -0.08(-0.40%)
Sep 23, 2020 20.43 20.50 19.80 20.04 161,538 -0.31(-1.54%)
Sep 22, 2020 20.42 20.42 20.13 20.35 84,165 +0.00(+0.00%)
Sep 21, 2020 20.66 20.66 20.05 20.35 263,950 -0.49(-2.36%)
Sep 18, 2020 20.95 20.95 20.82 20.84 38,342 -0.04(-0.21%)
Sep 17, 2020 20.82 21.00 20.77 20.89 67,024 -0.01(-0.04%)
Sep 16, 2020 20.93 21.02 20.76 20.90 83,588 +0.05(+0.26%)
Sep 15, 2020 20.71 20.86 20.71 20.84 38,533 +0.09(+0.43%)
Sep 14, 2020 20.71 20.93 20.71 20.75 105,614 +0.09(+0.43%)
Sep 11, 2020 20.84 20.91 20.53 20.66 160,522 -0.15(-0.73%)
Sep 10, 2020 20.94 21.16 20.62 20.82 149,023 -0.21(-0.98%)
Sep 09, 2020 20.74 21.03 20.74 21.02 80,966 +0.29(+1.41%)
Sep 08, 2020 20.82 20.88 20.66 20.73 100,877 -0.09(-0.43%)
Sep 04, 2020 20.83 20.98 20.59 20.82 92,066 -0.12(-0.55%)
Sep 03, 2020 20.98 21.14 20.83 20.93 71,230 -0.13(-0.63%)
Sep 02, 2020 21.08 21.10 20.93 21.07 146,801 +0.04(+0.21%)
Sep 01, 2020 20.59 21.32 20.59 21.02 129,022 +0.34(+1.63%)
Aug 31, 2020 20.44 20.85 20.42 20.69 137,154 +0.21(+1.04%)
Aug 28, 2020 20.45 20.54 20.34 20.47 128,464 +0.09(+0.46%)
Aug 27, 2020 20.75 20.83 20.23 20.38 188,031 -0.37(-1.78%)
Aug 26, 2020 21.22 21.26 20.75 20.75 196,127 -0.57(-2.66%)
Aug 25, 2020 21.47 21.48 21.27 21.32 84,952 -0.07(-0.33%)
Aug 24, 2020 21.36 21.42 21.35 21.39 87,077 +0.04(+0.21%)
Aug 21, 2020 21.40 21.43 21.17 21.34 163,623 -0.11(-0.50%)
Aug 20, 2020 21.26 21.45 21.22 21.45 67,197 +0.13(+0.62%)
Aug 19, 2020 21.24 21.48 21.21 21.32 90,284 +0.09(+0.42%)
Aug 18, 2020 21.24 21.30 21.13 21.23 107,105 +0.05(+0.25%)
Aug 17, 2020 21.86 21.86 20.93 21.17 269,694 -0.59(-2.73%)
Aug 14, 2020 21.64 21.81 21.61 21.77 52,625 +0.00(+0.00%)
Aug 13, 2020 21.72 21.82 21.63 21.77 72,155 +0.03(+0.14%)
Aug 12, 2020 21.84 21.89 21.65 21.74 67,188 -0.00(-0.02%)
Aug 11, 2020 21.68 21.79 21.68 21.74 96,688 +0.08(+0.37%)
Aug 10, 2020 21.62 21.69 21.51 21.66 71,998 +0.11(+0.53%)
Aug 07, 2020 21.63 21.69 21.43 21.55 82,786 -0.09(-0.41%)
Aug 06, 2020 21.57 21.69 21.45 21.64 56,892 +0.07(+0.33%)
Aug 05, 2020 21.57 21.57 21.42 21.57 87,688 +0.14(+0.66%)
Aug 04, 2020 21.35 21.48 21.35 21.42 67,176 +0.13(+0.62%)
Aug 03, 2020 21.33 21.41 21.24 21.29 93,518 +0.07(+0.33%)
Jul 31, 2020 21.14 21.22 21.05 21.22 67,228 +0.14(+0.67%)
Jul 30, 2020 21.06 21.12 20.99 21.08 95,207 -0.01(-0.04%)
Jul 29, 2020 21.12 21.22 21.01 21.09 64,417 +0.00(+0.00%)
Jul 28, 2020 21.12 21.12 20.96 21.09 60,603 +0.02(+0.08%)
Jul 27, 2020 20.96 21.12 20.88 21.07 81,187 +0.05(+0.25%)
Jul 24, 2020 20.99 21.02 20.87 21.02 77,222 +0.06(+0.29%)
Jul 23, 2020 20.96 21.12 20.84 20.96 85,095 +0.00(+0.00%)
Jul 22, 2020 20.81 21.13 20.81 20.96 80,237 +0.17(+0.80%)
Jul 21, 2020 20.68 20.86 20.66 20.79 96,964 +0.17(+0.81%)
Jul 20, 2020 20.53 20.65 20.48 20.62 84,800 +0.12(+0.60%)
Jul 17, 2020 20.53 20.55 20.43 20.50 54,396 +0.11(+0.56%)
Jul 16, 2020 20.25 20.44 20.25 20.39 41,239 +0.15(+0.74%)
Jul 15, 2020 20.49 20.49 20.17 20.24 78,302 -0.01(-0.04%)
Jul 14, 2020 19.98 20.35 19.81 20.24 139,330 +0.12(+0.61%)
Jul 13, 2020 20.22 20.32 20.11 20.12 78,536 -0.09(-0.44%)
Jul 10, 2020 20.17 20.30 20.09 20.21 117,423 -0.02(-0.09%)
Jul 09, 2020 20.11 20.31 20.11 20.23 131,888 +0.05(+0.26%)
Jul 08, 2020 20.20 20.23 20.09 20.17 122,172 +0.07(+0.35%)
Jul 07, 2020 20.09 20.17 20.07 20.10 77,166 +0.03(+0.17%)
Jul 06, 2020 19.93 20.11 19.93 20.07 133,985 +0.25(+1.28%)
Jul 02, 2020 20.09 20.19 19.75 19.82 217,782 +0.06(+0.31%)
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.