Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.66 17.95 17.16 17.26 3,362,000 -0.52(-2.92%)
Oct 29, 2020 17.01 17.90 16.90 17.78 2,706,311 +0.73(+4.28%)
Oct 28, 2020 17.65 17.78 17.05 17.05 2,580,199 -0.91(-5.07%)
Oct 27, 2020 18.24 18.38 17.90 17.96 2,061,660 -0.42(-2.29%)
Oct 26, 2020 18.18 18.43 18.05 18.38 3,089,409 -0.02(-0.11%)
Oct 23, 2020 18.76 18.82 18.38 18.40 2,758,500 -0.28(-1.50%)
Oct 22, 2020 18.22 18.71 18.07 18.68 2,420,098 +0.53(+2.92%)
Oct 21, 2020 17.88 18.29 17.78 18.15 2,154,936 +0.19(+1.06%)
Oct 20, 2020 17.97 18.30 17.79 17.96 2,822,998 +0.29(+1.64%)
Oct 19, 2020 17.57 17.82 17.46 17.67 4,121,959 +0.23(+1.32%)
Oct 16, 2020 17.49 17.71 17.43 17.44 2,853,900 -0.03(-0.17%)
Oct 15, 2020 17.35 17.69 17.32 17.47 2,659,882 +0.01(+0.06%)
Oct 14, 2020 17.39 17.78 17.37 17.46 2,405,065 -0.10(-0.57%)
Oct 13, 2020 17.65 17.98 17.54 17.56 3,167,930 -0.12(-0.68%)
Oct 12, 2020 17.40 17.94 17.35 17.68 3,096,214 +0.27(+1.55%)
Oct 09, 2020 17.80 17.85 17.41 17.41 2,327,600 -0.32(-1.80%)
Oct 08, 2020 17.36 17.77 17.28 17.73 2,942,824 +0.49(+2.84%)
Oct 07, 2020 17.05 17.38 17.04 17.24 3,087,155 +0.44(+2.62%)
Oct 06, 2020 16.78 17.17 16.74 16.80 3,261,172 +0.16(+0.96%)
Oct 05, 2020 16.54 16.82 16.54 16.64 3,436,446 +0.15(+0.91%)
Oct 02, 2020 16.30 16.67 16.30 16.49 3,356,100 -0.17(-1.02%)
Oct 01, 2020 16.35 16.68 16.21 16.66 4,280,337 +0.37(+2.27%)
Sep 30, 2020 16.30 16.60 16.28 16.29 4,005,407 +0.09(+0.56%)
Sep 29, 2020 15.75 16.34 15.75 16.20 4,590,576 +0.39(+2.47%)
Sep 28, 2020 15.46 16.03 15.43 15.81 5,140,654 +0.52(+3.40%)
Sep 25, 2020 14.83 15.47 14.83 15.29 4,293,500 +0.37(+2.48%)
Sep 24, 2020 14.41 14.97 14.23 14.92 5,300,073 +0.44(+3.04%)
Sep 23, 2020 14.34 14.59 14.20 14.48 5,220,533 +0.28(+1.97%)
Sep 22, 2020 14.23 14.55 14.04 14.20 9,378,534 +0.02(+0.14%)
Sep 21, 2020 13.64 14.43 13.51 14.18 9,246,467 +0.28(+2.01%)
Sep 18, 2020 14.99 14.99 13.78 13.90 47,106,300 -1.09(-7.27%)
Sep 17, 2020 14.70 15.00 14.57 14.99 5,740,030 +0.10(+0.67%)
Sep 16, 2020 14.76 15.23 14.73 14.89 5,377,415 +0.19(+1.29%)
Sep 15, 2020 14.71 14.89 14.39 14.70 5,605,371 -0.02(-0.14%)
Sep 14, 2020 15.06 15.31 14.70 14.72 4,383,771 -0.27(-1.80%)
Sep 11, 2020 14.73 15.19 14.54 14.99 4,798,600 +0.28(+1.90%)
Sep 10, 2020 15.08 15.19 14.61 14.71 4,199,006 -0.62(-4.04%)
Sep 09, 2020 15.76 15.80 15.30 15.33 4,637,862 -0.09(-0.58%)
Sep 08, 2020 15.27 15.78 15.08 15.42 5,725,088 +0.27(+1.78%)
Sep 04, 2020 15.16 15.44 15.00 15.15 4,238,800 +0.11(+0.73%)
Sep 03, 2020 15.04 15.47 14.86 15.04 4,398,998 +0.25(+1.69%)
Sep 02, 2020 14.27 15.02 13.83 14.79 5,895,241 +0.16(+1.09%)
Sep 01, 2020 14.36 14.66 14.25 14.63 4,611,310 +0.13(+0.90%)
Aug 31, 2020 15.07 15.07 14.44 14.50 3,592,290 -0.39(-2.62%)
Aug 28, 2020 14.80 14.94 14.42 14.89 2,430,300 +0.13(+0.88%)
Aug 27, 2020 14.31 14.80 14.27 14.76 2,259,005 +0.50(+3.51%)
Aug 26, 2020 14.68 14.76 14.24 14.26 1,927,248 -0.46(-3.13%)
Aug 25, 2020 14.90 15.03 14.47 14.72 1,714,776 -0.15(-1.01%)
Aug 24, 2020 14.70 15.00 14.35 14.87 1,956,476 +0.25(+1.71%)
Aug 21, 2020 14.33 14.93 14.33 14.62 2,353,600 +0.28(+1.95%)
Aug 20, 2020 14.60 14.68 14.30 14.34 1,968,854 -0.41(-2.78%)
Aug 19, 2020 14.81 15.08 14.72 14.75 1,490,945 -0.17(-1.14%)
Aug 18, 2020 15.10 15.14 14.85 14.92 1,363,165 -0.22(-1.45%)
Aug 17, 2020 15.10 15.25 14.70 15.14 2,189,554 +0.03(+0.20%)
Aug 14, 2020 14.79 15.30 14.69 15.11 1,400,200 +0.23(+1.55%)
Aug 13, 2020 15.05 15.23 14.77 14.88 1,905,206 -0.26(-1.72%)
Aug 12, 2020 15.63 15.71 15.01 15.14 2,253,858 -0.35(-2.26%)
Aug 11, 2020 15.74 15.98 15.44 15.49 2,023,151 +0.04(+0.26%)
Aug 10, 2020 15.34 15.52 15.16 15.45 2,211,900 +0.10(+0.65%)
Aug 07, 2020 14.70 15.40 14.46 15.35 3,349,300 +0.55(+3.72%)
Aug 06, 2020 14.11 14.91 14.11 14.80 3,060,469 +0.63(+4.45%)
Aug 05, 2020 14.00 14.19 13.83 14.17 4,173,190 +0.27(+1.94%)
Aug 04, 2020 13.97 14.19 13.85 13.90 4,734,259 -0.14(-1.00%)
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.