Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.31 18.46 17.90 18.06 250,100 -0.32(-1.74%)
Oct 29, 2020 18.28 18.68 17.87 18.38 250,874 +0.13(+0.71%)
Oct 28, 2020 18.77 18.79 17.83 18.25 370,999 -1.01(-5.24%)
Oct 27, 2020 19.78 19.79 19.12 19.26 154,016 -0.52(-2.63%)
Oct 26, 2020 19.62 19.78 18.95 19.78 261,455 -0.24(-1.20%)
Oct 23, 2020 20.54 20.54 19.56 20.02 158,100 -0.05(-0.25%)
Oct 22, 2020 19.31 20.11 19.02 20.07 182,660 +0.75(+3.88%)
Oct 21, 2020 19.02 19.44 19.01 19.32 149,362 +0.17(+0.89%)
Oct 20, 2020 19.40 19.77 19.10 19.15 230,589 -0.06(-0.31%)
Oct 19, 2020 21.07 21.17 19.21 19.21 330,337 -1.67(-8.00%)
Oct 16, 2020 21.20 21.37 20.86 20.88 119,300 -0.37(-1.74%)
Oct 15, 2020 20.74 21.38 20.35 21.25 178,024 +0.08(+0.38%)
Oct 14, 2020 21.44 21.72 21.14 21.17 150,139 -0.13(-0.61%)
Oct 13, 2020 21.42 21.64 21.04 21.30 178,053 -0.42(-1.93%)
Oct 12, 2020 21.51 21.88 21.14 21.72 116,299 +0.36(+1.69%)
Oct 09, 2020 21.59 21.85 21.24 21.36 165,000 +0.03(+0.14%)
Oct 08, 2020 22.26 22.26 21.23 21.33 156,367 +0.36(+1.72%)
Oct 07, 2020 20.79 21.55 20.45 20.97 538,484 +0.19(+0.91%)
Oct 06, 2020 22.17 22.35 20.67 20.78 409,750 -1.10(-5.03%)
Oct 05, 2020 21.67 22.27 21.53 21.88 189,561 +0.53(+2.48%)
Oct 02, 2020 21.23 21.56 20.90 21.35 159,900 -0.59(-2.69%)
Oct 01, 2020 20.78 21.95 20.52 21.94 318,211 +1.34(+6.50%)
Sep 30, 2020 20.71 21.38 20.48 20.60 211,405 +0.09(+0.44%)
Sep 29, 2020 20.41 20.56 19.95 20.51 145,212 +0.03(+0.15%)
Sep 28, 2020 20.30 20.99 20.30 20.48 210,700 +0.55(+2.76%)
Sep 25, 2020 19.05 20.06 19.05 19.93 231,400 +0.63(+3.26%)
Sep 24, 2020 19.40 19.57 18.71 19.30 311,287 -0.12(-0.64%)
Sep 23, 2020 19.56 20.19 19.34 19.42 328,601 -0.15(-0.74%)
Sep 22, 2020 19.70 19.94 19.05 19.57 170,160 +0.07(+0.36%)
Sep 21, 2020 19.70 19.91 19.11 19.50 265,996 -0.88(-4.32%)
Sep 18, 2020 20.84 21.32 20.31 20.38 474,400 -0.23(-1.12%)
Sep 17, 2020 19.99 20.79 19.70 20.61 245,617 +0.20(+0.98%)
Sep 16, 2020 20.44 20.84 20.33 20.41 192,556 +0.05(+0.22%)
Sep 15, 2020 20.22 20.67 20.06 20.36 160,843 +0.29(+1.42%)
Sep 14, 2020 19.99 20.18 19.78 20.08 180,469 +0.29(+1.47%)
Sep 11, 2020 19.87 20.09 19.51 19.79 250,200 +0.02(+0.10%)
Sep 10, 2020 21.09 21.40 19.74 19.77 530,924 -1.07(-5.13%)
Sep 09, 2020 21.27 21.81 20.52 20.84 267,127 -0.07(-0.33%)
Sep 08, 2020 21.12 21.58 20.68 20.91 368,394 -0.76(-3.51%)
Sep 04, 2020 22.22 22.35 21.08 21.67 243,200 -0.18(-0.82%)
Sep 03, 2020 22.96 23.27 21.50 21.85 245,746 -1.34(-5.78%)
Sep 02, 2020 23.27 23.42 22.48 23.19 297,426 -0.13(-0.56%)
Sep 01, 2020 22.77 23.53 22.76 23.32 176,185 +0.25(+1.08%)
Aug 31, 2020 24.75 24.75 22.63 23.07 320,109 -1.68(-6.79%)
Aug 28, 2020 23.47 24.91 23.08 24.75 351,400 +1.57(+6.77%)
Aug 27, 2020 24.34 24.41 23.11 23.18 360,110 -1.18(-4.84%)
Aug 26, 2020 25.06 25.11 24.26 24.36 156,471 -0.55(-2.21%)
Aug 25, 2020 25.20 25.24 24.61 24.91 182,326 -0.29(-1.15%)
Aug 24, 2020 24.84 25.28 24.65 25.20 257,576 +0.41(+1.65%)
Aug 21, 2020 25.20 25.30 24.75 24.79 200,200 -0.30(-1.20%)
Aug 20, 2020 25.30 25.34 24.85 25.09 204,158 -0.46(-1.80%)
Aug 19, 2020 25.55 26.02 25.30 25.55 218,190 -0.08(-0.31%)
Aug 18, 2020 26.11 26.11 25.49 25.63 163,263 -0.41(-1.57%)
Aug 17, 2020 25.81 26.16 25.48 26.04 167,408 +0.32(+1.24%)
Aug 14, 2020 25.45 25.73 25.24 25.72 120,100 +0.05(+0.19%)
Aug 13, 2020 25.66 26.49 25.58 25.67 143,452 +0.09(+0.35%)
Aug 12, 2020 25.68 25.87 25.11 25.58 192,838 +0.36(+1.43%)
Aug 11, 2020 26.59 26.85 25.20 25.22 281,706 -1.05(-4.00%)
Aug 10, 2020 26.47 27.07 26.10 26.27 258,224 +0.04(+0.15%)
Aug 07, 2020 26.00 27.72 25.51 26.23 654,200 +2.21(+9.20%)
Aug 06, 2020 23.33 24.21 22.81 24.02 326,025 +0.46(+1.95%)
Aug 05, 2020 23.44 23.68 23.11 23.56 175,424 +0.51(+2.21%)
Aug 04, 2020 22.44 23.20 22.32 23.05 177,440 +0.51(+2.26%)
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.