Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 22.20 22.81 21.85 22.54 231,426 +0.49(+2.20%)
Jul 31, 2020 21.67 22.06 21.12 22.05 230,400 +0.26(+1.17%)
Jul 30, 2020 21.36 21.91 20.60 21.80 177,648 -0.12(-0.55%)
Jul 29, 2020 20.76 21.93 20.64 21.92 233,383 +1.40(+6.82%)
Jul 28, 2020 20.83 21.07 20.52 20.52 153,434 -0.42(-2.01%)
Jul 27, 2020 21.17 21.17 19.96 20.94 257,929 -0.26(-1.23%)
Jul 24, 2020 22.57 22.57 21.05 21.20 226,200 -1.47(-6.48%)
Jul 23, 2020 22.49 23.35 22.43 22.67 215,712 +0.02(+0.09%)
Jul 22, 2020 22.84 23.46 22.42 22.65 213,116 -0.33(-1.41%)
Jul 21, 2020 22.66 23.37 22.27 22.98 351,316 +0.76(+3.40%)
Jul 20, 2020 22.07 22.40 21.85 22.22 244,970 +0.14(+0.63%)
Jul 17, 2020 22.00 22.36 21.91 22.08 269,100 +0.05(+0.23%)
Jul 16, 2020 21.55 22.37 21.29 22.03 312,251 +0.21(+0.96%)
Jul 15, 2020 20.72 21.87 20.59 21.82 361,139 +1.69(+8.40%)
Jul 14, 2020 20.33 20.53 19.21 20.13 363,077 -0.32(-1.56%)
Jul 13, 2020 20.50 21.33 20.21 20.45 451,121 +0.44(+2.20%)
Jul 10, 2020 19.87 20.09 19.55 20.01 252,800 +0.08(+0.40%)
Jul 09, 2020 20.90 20.90 19.84 19.93 481,665 -0.91(-4.37%)
Jul 08, 2020 20.72 21.09 19.92 20.84 243,649 +0.06(+0.29%)
Jul 07, 2020 21.27 21.47 20.68 20.78 309,880 -0.86(-3.97%)
Jul 06, 2020 22.11 22.34 21.37 21.64 218,402 +0.04(+0.19%)
Jul 02, 2020 22.44 22.68 21.57 21.60 306,700 -0.16(-0.74%)
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.