Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.04 19.18 18.69 18.71 8,252 -0.65(-3.33%)
Oct 29, 2020 18.70 19.61 18.47 19.36 10,376 +0.53(+2.81%)
Oct 28, 2020 19.01 19.10 18.62 18.83 15,958 -0.44(-2.28%)
Oct 27, 2020 19.50 19.68 19.27 19.27 8,706 -0.20(-1.01%)
Oct 26, 2020 19.73 19.73 19.06 19.47 8,754 -0.48(-2.43%)
Oct 23, 2020 20.10 20.10 19.83 19.95 9,368 +0.04(+0.23%)
Oct 22, 2020 19.32 20.40 19.32 19.91 11,075 +0.31(+1.60%)
Oct 21, 2020 19.01 19.59 19.01 19.59 7,957 +0.34(+1.77%)
Oct 20, 2020 19.14 19.30 18.74 19.25 5,250 +0.58(+3.12%)
Oct 19, 2020 18.84 19.34 18.67 18.67 7,249 -0.05(-0.29%)
Oct 16, 2020 18.98 19.38 18.72 18.72 15,167 -0.63(-3.24%)
Oct 15, 2020 18.99 19.35 18.60 19.35 12,672 +0.61(+3.25%)
Oct 14, 2020 18.92 18.92 18.51 18.74 10,264 -0.44(-2.29%)
Oct 13, 2020 19.62 19.67 19.15 19.18 5,043 -0.64(-3.21%)
Oct 12, 2020 19.56 19.82 19.46 19.82 13,045 +0.19(+0.96%)
Oct 09, 2020 19.44 19.63 19.41 19.63 3,122 +0.22(+1.11%)
Oct 08, 2020 19.63 19.63 18.97 19.41 6,978 -0.18(-0.92%)
Oct 07, 2020 19.13 19.59 19.07 19.59 10,126 +0.74(+3.95%)
Oct 06, 2020 19.38 19.64 18.85 18.85 19,008 -0.39(-2.05%)
Oct 05, 2020 18.83 19.28 18.64 19.24 12,157 +0.68(+3.67%)
Oct 02, 2020 17.98 18.79 17.98 18.56 9,925 +0.21(+1.12%)
Oct 01, 2020 18.70 19.36 18.35 18.35 11,959 -0.30(-1.59%)
Sep 30, 2020 19.15 19.63 18.65 18.65 8,371 -0.39(-2.07%)
Sep 29, 2020 19.12 19.28 18.63 19.04 12,865 +0.34(+1.82%)
Sep 28, 2020 18.62 19.04 18.30 18.70 11,013 +0.55(+3.01%)
Sep 25, 2020 17.83 18.74 17.83 18.16 18,513 +0.48(+2.74%)
Sep 24, 2020 17.26 17.86 17.04 17.67 15,533 +0.32(+1.86%)
Sep 23, 2020 18.31 18.31 17.26 17.35 19,581 -0.85(-4.68%)
Sep 22, 2020 18.41 18.43 17.97 18.20 15,443 -0.24(-1.31%)
Sep 21, 2020 18.87 18.95 18.40 18.44 14,477 -1.01(-5.21%)
Sep 18, 2020 19.40 19.46 18.88 19.46 32,788 +0.28(+1.45%)
Sep 17, 2020 19.55 19.55 18.85 19.18 8,368 -0.13(-0.70%)
Sep 16, 2020 19.23 19.73 19.13 19.31 10,564 +0.00(+0.00%)
Sep 15, 2020 19.96 20.18 19.14 19.31 21,216 -0.50(-2.53%)
Sep 14, 2020 18.86 19.86 18.83 19.82 22,232 +1.09(+5.84%)
Sep 11, 2020 19.04 19.61 18.62 18.72 25,539 -0.10(-0.52%)
Sep 10, 2020 19.28 19.60 18.56 18.82 13,848 +0.04(+0.19%)
Sep 09, 2020 19.38 19.58 18.78 18.78 33,881 -0.21(-1.09%)
Sep 08, 2020 20.05 20.44 18.97 18.99 42,425 -1.41(-6.90%)
Sep 04, 2020 18.82 20.49 18.59 20.40 41,599 +2.05(+11.19%)
Sep 03, 2020 19.20 19.50 18.11 18.35 36,513 -1.00(-5.15%)
Sep 02, 2020 19.04 19.39 18.83 19.34 19,328 +0.24(+1.27%)
Sep 01, 2020 18.84 19.24 18.69 19.10 19,570 +0.25(+1.33%)
Aug 31, 2020 19.69 19.69 18.70 18.85 28,490 -1.15(-5.74%)
Aug 28, 2020 19.74 20.39 19.32 20.00 11,598 +0.04(+0.18%)
Aug 27, 2020 19.43 20.35 19.27 19.96 12,917 +0.63(+3.26%)
Aug 26, 2020 19.95 19.96 18.89 19.33 23,795 -0.63(-3.15%)
Aug 25, 2020 19.68 20.46 19.51 19.96 8,857 +0.57(+2.93%)
Aug 24, 2020 19.24 20.16 19.15 19.39 8,219 +0.42(+2.20%)
Aug 21, 2020 18.96 19.30 18.96 18.98 12,292 +0.05(+0.28%)
Aug 20, 2020 19.38 19.82 18.92 18.92 8,767 -0.76(-3.87%)
Aug 19, 2020 19.84 20.01 19.52 19.68 6,862 +0.02(+0.09%)
Aug 18, 2020 20.62 20.62 19.67 19.67 12,824 -1.17(-5.62%)
Aug 17, 2020 20.46 21.04 20.14 20.84 16,299 +0.12(+0.60%)
Aug 14, 2020 20.26 20.71 19.54 20.71 6,653 +0.49(+2.41%)
Aug 13, 2020 20.58 20.81 19.83 20.23 14,273 -0.65(-3.10%)
Aug 12, 2020 20.84 21.21 20.50 20.87 7,119 +0.47(+2.30%)
Aug 11, 2020 21.06 21.44 20.25 20.40 23,993 -0.29(-1.41%)
Aug 10, 2020 19.68 21.08 19.49 20.70 18,600 +1.01(+5.14%)
Aug 07, 2020 18.46 19.91 18.46 19.68 21,202 +0.96(+5.11%)
Aug 06, 2020 19.15 19.77 18.73 18.73 30,723 -1.01(-5.12%)
Aug 05, 2020 19.11 19.95 18.02 19.74 20,600 +0.46(+2.39%)
Aug 04, 2020 19.14 19.45 18.58 19.28 28,003 -0.10(-0.50%)
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.