Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.55 19.55 17.50 18.64 2,736,449 -2.03(-9.82%)
Oct 29, 2020 20.25 20.94 20.25 20.67 687,729 +0.51(+2.53%)
Oct 28, 2020 21.02 21.04 20.15 20.16 801,593 -1.13(-5.31%)
Oct 27, 2020 21.51 21.74 21.28 21.29 331,804 -0.21(-0.98%)
Oct 26, 2020 22.00 22.01 21.32 21.50 348,851 -0.61(-2.76%)
Oct 23, 2020 22.06 22.43 21.73 22.11 266,042 +0.10(+0.45%)
Oct 22, 2020 21.41 22.05 21.41 22.01 447,597 +0.53(+2.47%)
Oct 21, 2020 21.60 21.65 21.43 21.48 254,004 -0.20(-0.92%)
Oct 20, 2020 21.72 21.88 21.51 21.68 298,015 +0.19(+0.88%)
Oct 19, 2020 21.87 22.01 21.40 21.49 350,556 -0.36(-1.65%)
Oct 16, 2020 21.55 22.15 21.55 21.85 414,760 +0.37(+1.72%)
Oct 15, 2020 21.30 21.52 21.02 21.48 454,302 -0.12(-0.56%)
Oct 14, 2020 21.76 22.04 21.52 21.60 310,783 -0.15(-0.69%)
Oct 13, 2020 22.24 22.28 21.70 21.75 292,337 -0.58(-2.60%)
Oct 09, 2020 22.33 22.33 22.33 0 -0.01(-0.04%)
Oct 08, 2020 22.13 22.37 22.03 22.34 456,623 +0.30(+1.36%)
Oct 07, 2020 22.00 22.28 21.77 22.04 296,832 +0.25(+1.15%)
Oct 06, 2020 22.22 22.40 21.69 21.79 467,445 -0.32(-1.45%)
Oct 05, 2020 21.40 22.14 21.27 22.11 911,020 +0.82(+3.85%)
Oct 02, 2020 21.02 21.47 21.02 21.29 805,409 -0.13(-0.61%)
Oct 01, 2020 21.55 22.00 21.26 21.42 726,407 +0.07(+0.33%)
Sep 30, 2020 22.14 22.33 21.28 21.35 661,728 -0.76(-3.44%)
Sep 29, 2020 21.67 22.19 21.59 22.11 737,431 +0.32(+1.47%)
Sep 28, 2020 21.32 21.96 21.28 21.79 1,080,903 +0.66(+3.12%)
Sep 25, 2020 21.09 21.33 20.89 21.13 659,037 -0.07(-0.33%)
Sep 24, 2020 21.23 21.65 20.65 21.20 671,230 -0.24(-1.12%)
Sep 23, 2020 22.70 22.81 21.34 21.44 712,937 -1.09(-4.84%)
Sep 22, 2020 22.67 22.96 22.51 22.53 486,760 +0.06(+0.27%)
Sep 21, 2020 22.79 22.95 22.38 22.47 898,550 -1.31(-5.51%)
Sep 18, 2020 23.82 24.21 23.56 23.78 1,024,833 +0.01(+0.04%)
Sep 17, 2020 22.85 23.85 22.45 23.77 861,660 +0.78(+3.39%)
Sep 16, 2020 23.35 23.59 22.94 22.99 540,162 -0.32(-1.37%)
Sep 15, 2020 23.35 23.69 23.20 23.31 442,383 +0.22(+0.95%)
Sep 14, 2020 22.98 23.41 22.69 23.09 309,647 +0.19(+0.83%)
Sep 11, 2020 22.55 23.02 22.46 22.90 416,171 +0.34(+1.51%)
Sep 10, 2020 22.89 23.10 22.47 22.56 332,196 -0.29(-1.27%)
Sep 09, 2020 22.50 23.00 22.45 22.85 367,358 +0.25(+1.11%)
Sep 08, 2020 22.58 22.98 22.28 22.60 317,271 -0.14(-0.62%)
Sep 04, 2020 22.74 22.74 22.74 0 +0.17(+0.75%)
Sep 03, 2020 24.00 24.05 22.53 22.57 857,027 -1.47(-6.11%)
Sep 02, 2020 23.99 24.35 23.67 24.04 563,716 +0.30(+1.26%)
Sep 01, 2020 23.00 24.23 22.80 23.74 726,031 +0.66(+2.86%)
Aug 31, 2020 23.70 23.86 23.02 23.08 671,504 -0.51(-2.16%)
Aug 28, 2020 24.10 24.10 23.41 23.59 402,909 -0.47(-1.95%)
Aug 27, 2020 23.75 24.30 23.36 24.06 684,712 +0.16(+0.67%)
Aug 26, 2020 23.58 24.34 23.58 23.90 581,258 +0.06(+0.25%)
Aug 25, 2020 23.37 23.92 23.20 23.84 803,345 +0.55(+2.36%)
Aug 24, 2020 23.54 23.81 23.24 23.29 516,793 -0.13(-0.56%)
Aug 21, 2020 23.70 23.74 23.05 23.42 739,185 -0.45(-1.89%)
Aug 20, 2020 24.01 24.22 23.61 23.87 339,832 -0.33(-1.36%)
Aug 19, 2020 24.17 24.55 24.14 24.20 305,629 -0.10(-0.41%)
Aug 18, 2020 24.69 24.69 24.03 24.30 457,954 -0.45(-1.82%)
Aug 17, 2020 24.75 25.18 24.51 24.75 509,332 +0.07(+0.28%)
Aug 14, 2020 24.87 24.95 24.52 24.68 413,433 -0.36(-1.44%)
Aug 13, 2020 24.82 25.41 24.82 25.04 873,952 +0.02(+0.08%)
Aug 12, 2020 25.16 25.82 24.91 25.02 942,372 +0.11(+0.44%)
Aug 11, 2020 24.72 25.39 24.41 24.91 756,225 +0.25(+1.01%)
Aug 10, 2020 23.95 24.68 23.84 24.66 597,929 +0.71(+2.96%)
Aug 07, 2020 22.91 23.99 22.80 23.95 728,516 +0.97(+4.22%)
Aug 06, 2020 23.00 23.28 22.76 22.98 493,870 +0.08(+0.35%)
Aug 05, 2020 22.50 23.05 22.30 22.90 583,426 +0.84(+3.81%)
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.