Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 20.50 21.00 19.94 20.01 7,748,374 -0.53(-2.59%)
Sep 29, 2020 20.50 20.72 20.20 20.54 7,571,030 +0.51(+2.54%)
Sep 28, 2020 19.63 20.23 19.46 20.03 5,150,749 +0.77(+4.00%)
Sep 25, 2020 18.59 19.32 18.57 19.26 4,554,441 +0.41(+2.16%)
Sep 24, 2020 18.99 19.25 17.93 18.85 7,144,978 -0.05(-0.24%)
Sep 23, 2020 19.83 20.15 18.89 18.90 6,242,501 -0.87(-4.40%)
Sep 22, 2020 20.63 21.08 19.70 19.77 5,982,931 -0.59(-2.91%)
Sep 21, 2020 20.35 20.75 19.86 20.36 6,833,023 -0.85(-3.99%)
Sep 18, 2020 21.39 21.47 20.93 21.21 10,705,968 -0.38(-1.75%)
Sep 17, 2020 21.10 21.81 20.80 21.59 5,731,130 -0.03(-0.14%)
Sep 16, 2020 20.43 21.92 20.38 21.62 6,026,571 +1.37(+6.77%)
Sep 15, 2020 21.07 21.29 20.07 20.25 6,661,433 -0.78(-3.70%)
Sep 14, 2020 20.47 21.27 20.29 21.03 5,323,349 +0.74(+3.64%)
Sep 11, 2020 20.13 20.45 19.92 20.29 4,228,298 +0.24(+1.19%)
Sep 10, 2020 20.52 20.67 20.03 20.05 4,142,579 -0.35(-1.70%)
Sep 09, 2020 20.36 20.58 20.13 20.40 3,700,064 +0.25(+1.26%)
Sep 08, 2020 20.29 20.40 19.66 20.14 5,775,724 -0.47(-2.28%)
Sep 04, 2020 20.89 21.17 20.12 20.61 4,448,107 -0.12(-0.56%)
Sep 03, 2020 21.03 21.45 20.46 20.73 5,116,980 -0.31(-1.46%)
Sep 02, 2020 20.82 21.31 20.72 21.03 3,898,955 +0.12(+0.59%)
Sep 01, 2020 20.99 21.20 20.69 20.91 4,212,318 -0.25(-1.20%)
Aug 31, 2020 21.58 21.60 21.00 21.17 4,539,850 -0.46(-2.14%)
Aug 28, 2020 21.28 21.76 20.99 21.63 4,353,458 +0.80(+3.85%)
Aug 27, 2020 20.50 20.93 20.47 20.83 4,113,352 +0.37(+1.81%)
Aug 26, 2020 20.97 21.06 20.38 20.46 5,428,224 -0.54(-2.57%)
Aug 25, 2020 21.26 21.46 20.41 21.00 5,500,700 +0.00(+0.00%)
Aug 24, 2020 20.80 21.17 20.47 21.00 4,602,621 +0.29(+1.41%)
Aug 21, 2020 21.07 21.07 20.40 20.70 5,000,160 -0.52(-2.43%)
Aug 20, 2020 21.18 21.45 20.98 21.22 3,848,176 -0.24(-1.11%)
Aug 19, 2020 21.63 21.99 21.37 21.46 3,512,577 -0.17(-0.78%)
Aug 18, 2020 22.32 22.44 21.54 21.63 7,037,149 -0.69(-3.11%)
Aug 17, 2020 22.71 22.86 22.27 22.32 4,093,302 -0.39(-1.73%)
Aug 14, 2020 22.20 23.07 22.02 22.71 4,123,003 +0.52(+2.36%)
Aug 13, 2020 22.92 23.08 22.01 22.19 5,599,655 -0.87(-3.77%)
Aug 12, 2020 23.61 23.94 22.87 23.06 7,631,812 -0.07(-0.30%)
Aug 11, 2020 23.87 24.03 23.12 23.13 6,818,664 -0.15(-0.63%)
Aug 10, 2020 22.87 23.66 22.84 23.28 5,025,867 +0.58(+2.55%)
Aug 07, 2020 22.15 22.77 22.03 22.70 3,984,340 +0.28(+1.24%)
Aug 06, 2020 23.31 23.47 22.36 22.42 7,361,573 -1.06(-4.53%)
Aug 05, 2020 23.11 24.15 22.55 23.48 10,617,535 +1.00(+4.45%)
Aug 04, 2020 21.59 22.67 21.56 22.48 5,692,398 +0.82(+3.80%)
Aug 03, 2020 21.34 21.90 21.20 21.66 4,983,260 +0.16(+0.75%)
Jul 31, 2020 21.57 21.86 20.83 21.50 9,390,102 -0.15(-0.69%)
Jul 30, 2020 21.58 21.97 21.30 21.65 7,745,270 -0.51(-2.29%)
Jul 29, 2020 20.49 22.18 19.90 22.15 14,435,845 +1.24(+5.92%)
Jul 28, 2020 20.87 21.30 20.72 20.92 7,625,598 +0.03(+0.14%)
Jul 27, 2020 21.36 21.52 20.69 20.89 9,199,794 -0.52(-2.44%)
Jul 24, 2020 21.65 21.86 21.32 21.41 4,383,588 -0.18(-0.83%)
Jul 23, 2020 22.32 22.32 21.15 21.59 8,929,228 -0.40(-1.83%)
Jul 22, 2020 21.46 22.03 21.15 21.99 5,565,885 -0.36(-1.60%)
Jul 21, 2020 21.48 22.64 21.44 22.35 7,179,579 +1.29(+6.12%)
Jul 20, 2020 21.33 21.76 21.01 21.06 3,962,242 -0.31(-1.47%)
Jul 17, 2020 21.60 21.91 21.15 21.37 4,716,690 -0.13(-0.62%)
Jul 16, 2020 21.26 21.74 20.80 21.51 5,365,927 +0.01(+0.07%)
Jul 15, 2020 20.98 21.70 20.90 21.49 9,174,342 +1.20(+5.92%)
Jul 14, 2020 19.66 20.35 19.52 20.29 7,824,254 +0.47(+2.37%)
Jul 13, 2020 20.24 20.49 19.59 19.82 8,990,939 -0.10(-0.49%)
Jul 10, 2020 19.42 20.05 19.11 19.92 8,054,555 +0.42(+2.18%)
Jul 09, 2020 20.50 20.50 19.26 19.49 8,615,474 -0.93(-4.56%)
Jul 08, 2020 20.49 20.82 19.87 20.42 9,746,057 -0.13(-0.65%)
Jul 07, 2020 20.69 21.43 20.15 20.56 12,098,872 -0.53(-2.51%)
Jul 06, 2020 24.56 24.64 20.78 21.09 20,459,564 -2.88(-12.01%)
Jul 02, 2020 24.59 24.95 23.85 23.97 4,720,983 -0.02(-0.09%)
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.