Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 14.37 14.47 13.55 13.78 1,998,124 -0.66(-4.55%)
Oct 29, 2020 14.46 14.69 14.20 14.44 1,120,190 +0.07(+0.48%)
Oct 28, 2020 14.74 14.74 14.36 14.37 1,192,226 -0.45(-3.04%)
Oct 27, 2020 15.38 15.52 14.79 14.82 1,295,661 -0.42(-2.77%)
Oct 26, 2020 15.14 15.29 14.95 15.24 1,155,822 +0.03(+0.19%)
Oct 23, 2020 15.39 15.44 15.02 15.21 880,517 -0.20(-1.27%)
Oct 22, 2020 15.40 15.53 15.17 15.41 689,268 +0.05(+0.32%)
Oct 21, 2020 15.54 15.61 15.27 15.36 895,158 -0.08(-0.51%)
Oct 20, 2020 15.29 15.53 15.28 15.44 801,300 +0.23(+1.48%)
Oct 19, 2020 15.74 15.82 15.18 15.21 1,063,201 -0.41(-2.63%)
Oct 16, 2020 15.66 15.71 15.50 15.62 881,129 -0.04(-0.25%)
Oct 15, 2020 15.39 15.68 15.37 15.66 743,597 +0.04(+0.25%)
Oct 14, 2020 15.92 16.00 15.55 15.62 872,003 -0.29(-1.85%)
Oct 13, 2020 16.06 16.22 15.90 15.92 677,284 -0.13(-0.79%)
Oct 12, 2020 16.11 16.21 15.89 16.05 1,174,449 +0.07(+0.43%)
Oct 09, 2020 16.01 16.11 15.77 15.98 714,840 +0.08(+0.49%)
Oct 08, 2020 15.88 16.00 15.77 15.90 1,242,273 +0.23(+1.44%)
Oct 07, 2020 15.54 15.71 15.52 15.67 1,059,658 +0.23(+1.46%)
Oct 06, 2020 15.75 15.87 15.38 15.45 1,574,082 -0.22(-1.38%)
Oct 05, 2020 15.42 15.74 15.13 15.66 3,133,877 +0.37(+2.44%)
Oct 02, 2020 14.96 15.40 14.91 15.29 1,690,438 +0.10(+0.65%)
Oct 01, 2020 15.40 15.56 15.15 15.19 1,443,432 -0.11(-0.70%)
Sep 30, 2020 15.70 15.70 15.19 15.30 1,663,062 -0.39(-2.50%)
Sep 29, 2020 15.27 15.73 15.23 15.69 2,600,492 +0.52(+3.42%)
Sep 28, 2020 15.16 15.21 14.93 15.17 1,425,176 +0.16(+1.04%)
Sep 25, 2020 14.90 15.04 14.80 15.02 1,024,872 +0.12(+0.79%)
Sep 24, 2020 14.95 15.09 14.71 14.90 1,636,113 -0.13(-0.85%)
Sep 23, 2020 15.61 15.76 15.00 15.03 2,045,445 -0.60(-3.83%)
Sep 22, 2020 15.30 15.64 15.25 15.62 1,261,203 +0.34(+2.25%)
Sep 21, 2020 14.98 15.33 14.85 15.28 1,392,359 +0.30(+2.03%)
Sep 18, 2020 15.31 15.44 14.94 14.98 4,321,993 -0.20(-1.29%)
Sep 17, 2020 14.97 15.20 14.79 15.17 2,313,632 -0.06(-0.39%)
Sep 16, 2020 14.77 15.63 14.71 15.23 2,498,859 +0.58(+3.95%)
Sep 15, 2020 14.82 14.97 14.64 14.65 1,843,399 -0.10(-0.66%)
Sep 14, 2020 14.65 14.96 14.65 14.75 1,748,434 +0.20(+1.35%)
Sep 11, 2020 14.82 14.99 14.50 14.56 1,516,599 -0.24(-1.59%)
Sep 10, 2020 15.28 15.36 14.71 14.79 1,630,049 -0.40(-2.65%)
Sep 09, 2020 15.17 15.28 15.02 15.19 1,477,318 +0.23(+1.51%)
Sep 08, 2020 15.20 15.44 14.95 14.97 2,037,751 -0.59(-3.78%)
Sep 04, 2020 15.73 15.82 14.93 15.56 2,017,916 -0.27(-1.73%)
Sep 03, 2020 16.30 16.53 15.73 15.83 1,976,240 -0.61(-3.70%)
Sep 02, 2020 16.41 16.54 16.17 16.44 1,914,113 +0.04(+0.24%)
Sep 01, 2020 16.84 16.92 16.34 16.40 1,182,299 -0.46(-2.73%)
Aug 31, 2020 16.71 16.94 16.71 16.86 866,445 +0.22(+1.30%)
Aug 28, 2020 16.68 16.80 16.55 16.64 1,142,703 -0.01(-0.06%)
Aug 27, 2020 16.84 16.94 16.64 16.65 1,297,081 -0.16(-0.93%)
Aug 26, 2020 16.76 16.84 16.61 16.81 1,035,179 +0.06(+0.35%)
Aug 25, 2020 16.58 16.86 16.52 16.75 920,261 +0.13(+0.77%)
Aug 24, 2020 16.79 16.82 16.42 16.62 1,640,518 -0.08(-0.47%)
Aug 21, 2020 16.88 16.95 16.56 16.70 885,312 -0.17(-0.99%)
Aug 20, 2020 16.80 16.98 16.66 16.87 1,286,950 +0.09(+0.53%)
Aug 19, 2020 17.00 17.05 16.66 16.78 961,030 -0.14(-0.81%)
Aug 18, 2020 16.78 17.00 16.55 16.92 1,414,109 +0.19(+1.11%)
Aug 17, 2020 16.77 16.80 16.61 16.73 840,164 +0.10(+0.59%)
Aug 14, 2020 16.88 16.88 16.53 16.63 1,025,948 -0.16(-0.93%)
Aug 13, 2020 16.43 16.89 16.35 16.79 1,120,037 +0.17(+1.00%)
Aug 12, 2020 16.58 16.97 16.58 16.62 1,106,989 +0.12(+0.71%)
Aug 11, 2020 17.05 17.05 16.49 16.51 1,889,700 -0.33(-1.97%)
Aug 10, 2020 17.64 17.99 16.71 16.84 2,236,786 -0.78(-4.44%)
Aug 07, 2020 18.70 19.54 17.49 17.62 2,954,449 -0.50(-2.75%)
Aug 06, 2020 18.17 18.27 17.92 18.12 1,406,459 +0.04(+0.22%)
Aug 05, 2020 18.08 18.17 17.88 18.08 1,415,275 +0.00(+0.00%)
Aug 04, 2020 17.92 18.20 17.80 18.08 1,200,614 +0.19(+1.04%)
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.