Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 20.68 21.63 20.26 20.61 3,537,156 +0.68(+3.40%)
Oct 29, 2020 19.09 20.25 18.97 19.93 2,219,241 +0.83(+4.34%)
Oct 28, 2020 18.87 19.80 18.46 19.10 5,160,315 -1.54(-7.48%)
Oct 27, 2020 20.83 20.93 20.27 20.64 2,839,601 -0.21(-1.01%)
Oct 26, 2020 21.09 21.44 20.30 20.85 2,213,845 -0.76(-3.53%)
Oct 23, 2020 20.97 21.74 20.69 21.62 2,180,085 +0.74(+3.56%)
Oct 22, 2020 19.32 21.02 19.13 20.87 2,152,031 +1.70(+8.85%)
Oct 21, 2020 19.34 19.46 18.59 19.18 1,485,611 -0.43(-2.19%)
Oct 20, 2020 18.64 19.88 18.49 19.60 2,622,417 +1.29(+7.02%)
Oct 19, 2020 18.59 19.14 18.18 18.32 1,519,811 -0.07(-0.36%)
Oct 16, 2020 18.55 18.68 18.29 18.39 1,127,185 -0.15(-0.82%)
Oct 15, 2020 18.41 18.94 18.26 18.54 1,180,642 -0.10(-0.56%)
Oct 14, 2020 19.18 19.70 18.63 18.64 1,310,287 -0.49(-2.54%)
Oct 13, 2020 19.80 19.83 18.99 19.13 1,731,216 -0.95(-4.75%)
Oct 12, 2020 20.27 20.70 20.06 20.08 1,056,029 -0.50(-2.41%)
Oct 09, 2020 20.65 21.06 20.47 20.58 1,058,461 -0.07(-0.32%)
Oct 08, 2020 20.69 20.72 20.24 20.64 1,543,515 +0.20(+0.98%)
Oct 07, 2020 19.98 20.62 19.87 20.44 1,857,684 +0.83(+4.23%)
Oct 06, 2020 19.65 20.59 19.51 19.61 1,828,729 +0.40(+2.08%)
Oct 05, 2020 20.01 20.02 18.80 19.21 2,755,617 -0.55(-2.80%)
Oct 02, 2020 18.35 19.86 18.13 19.77 1,714,753 +0.76(+4.01%)
Oct 01, 2020 19.44 19.50 18.67 19.00 2,716,982 -0.34(-1.77%)
Sep 30, 2020 19.68 20.39 19.20 19.35 1,545,770 -0.20(-1.02%)
Sep 29, 2020 20.41 20.48 19.38 19.55 1,347,734 -0.97(-4.74%)
Sep 28, 2020 20.51 20.85 20.01 20.52 1,166,176 +0.53(+2.67%)
Sep 25, 2020 19.20 20.02 18.97 19.99 1,945,268 +0.96(+5.06%)
Sep 24, 2020 20.10 20.10 19.00 19.02 3,097,362 -1.35(-6.64%)
Sep 23, 2020 21.40 21.90 20.31 20.38 2,004,773 -0.83(-3.91%)
Sep 22, 2020 21.01 21.56 20.60 21.21 1,768,991 +0.21(+1.00%)
Sep 21, 2020 21.85 22.01 20.54 21.00 2,491,628 -1.73(-7.59%)
Sep 18, 2020 23.35 23.48 22.65 22.72 3,886,654 -0.72(-3.09%)
Sep 17, 2020 23.46 23.80 23.03 23.45 1,549,707 -0.47(-1.95%)
Sep 16, 2020 23.20 24.33 22.96 23.91 2,511,442 +0.78(+3.38%)
Sep 15, 2020 22.68 23.36 22.16 23.13 1,994,437 +0.25(+1.08%)
Sep 14, 2020 21.18 22.91 20.96 22.88 2,949,787 +1.93(+9.19%)
Sep 11, 2020 21.33 21.43 20.39 20.96 2,239,576 -0.32(-1.52%)
Sep 10, 2020 22.33 23.35 21.27 21.28 5,057,660 -0.94(-4.25%)
Sep 09, 2020 21.60 22.46 20.64 22.23 4,975,709 +0.50(+2.28%)
Sep 08, 2020 20.47 21.92 20.43 21.73 2,545,261 +0.61(+2.89%)
Sep 04, 2020 20.28 21.42 19.80 21.12 2,414,483 +1.24(+6.23%)
Sep 03, 2020 20.77 21.47 19.74 19.88 2,847,933 -0.79(-3.83%)
Sep 02, 2020 20.57 20.83 20.25 20.67 1,337,743 +0.20(+0.98%)
Sep 01, 2020 20.34 20.98 20.20 20.47 1,492,307 -0.24(-1.15%)
Aug 31, 2020 22.04 22.20 20.65 20.71 2,672,891 -1.62(-7.26%)
Aug 28, 2020 21.27 22.87 21.22 22.33 3,842,691 +1.35(+6.45%)
Aug 27, 2020 20.01 21.89 19.90 20.98 4,584,800 +1.44(+7.37%)
Aug 26, 2020 19.72 19.73 19.37 19.54 1,655,228 -0.19(-0.97%)
Aug 25, 2020 19.49 19.74 19.25 19.73 1,562,637 +0.48(+2.48%)
Aug 24, 2020 18.43 19.35 17.69 19.25 2,318,855 +1.01(+5.54%)
Aug 21, 2020 18.42 18.97 18.19 18.24 1,418,346 -0.11(-0.62%)
Aug 20, 2020 18.65 18.80 18.24 18.36 1,231,828 -0.47(-2.48%)
Aug 19, 2020 18.97 19.43 18.71 18.82 1,280,267 -0.20(-1.05%)
Aug 18, 2020 19.30 19.56 18.49 19.02 1,569,239 -0.33(-1.72%)
Aug 17, 2020 20.16 20.33 18.99 19.36 2,101,797 -0.80(-3.97%)
Aug 14, 2020 19.53 20.41 19.33 20.16 1,606,997 +0.52(+2.67%)
Aug 13, 2020 18.61 19.75 18.61 19.63 2,405,554 +0.76(+4.04%)
Aug 12, 2020 19.59 19.71 18.53 18.87 2,092,882 -0.36(-1.88%)
Aug 11, 2020 19.60 20.48 19.02 19.23 3,279,538 +0.46(+2.44%)
Aug 10, 2020 17.71 18.86 17.71 18.78 2,715,821 +1.26(+7.18%)
Aug 07, 2020 16.74 17.54 16.38 17.52 2,312,603 +0.60(+3.55%)
Aug 06, 2020 16.50 17.09 16.18 16.92 2,462,323 +0.52(+3.20%)
Aug 05, 2020 16.69 16.98 16.23 16.39 2,168,592 +0.05(+0.29%)
Aug 04, 2020 15.54 16.60 15.54 16.35 3,133,214 +0.75(+4.83%)
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.