Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 20.15 20.83 19.93 20.09 1,636,426 +0.02(+0.10%)
Sep 29, 2020 20.26 20.64 19.73 20.07 807,944 -0.06(-0.30%)
Sep 28, 2020 20.27 20.53 19.97 20.13 709,441 +0.38(+1.92%)
Sep 25, 2020 19.21 19.96 19.05 19.75 1,307,800 +0.53(+2.76%)
Sep 24, 2020 19.42 19.66 18.66 19.22 1,192,747 -0.41(-2.09%)
Sep 23, 2020 19.97 20.49 19.55 19.63 1,018,075 -0.35(-1.75%)
Sep 22, 2020 20.57 20.72 19.77 19.98 1,763,942 -0.36(-1.77%)
Sep 21, 2020 19.81 20.52 19.32 20.34 1,018,672 -0.19(-0.93%)
Sep 18, 2020 21.56 21.66 20.35 20.53 1,923,000 -0.86(-4.02%)
Sep 17, 2020 22.15 22.46 21.32 21.39 1,100,944 -1.21(-5.35%)
Sep 16, 2020 22.42 23.06 22.40 22.60 688,318 +0.32(+1.44%)
Sep 15, 2020 22.15 22.46 21.83 22.28 908,883 +0.35(+1.60%)
Sep 14, 2020 21.71 22.01 21.45 21.93 529,269 +0.47(+2.19%)
Sep 11, 2020 21.96 22.07 21.10 21.46 682,900 -0.23(-1.06%)
Sep 10, 2020 22.05 22.61 21.69 21.69 864,064 -0.26(-1.18%)
Sep 09, 2020 22.77 22.95 21.93 21.95 1,250,196 -0.42(-1.88%)
Sep 08, 2020 21.27 22.56 21.16 22.37 1,024,022 +0.41(+1.87%)
Sep 04, 2020 22.30 22.49 21.09 21.96 1,073,900 -0.18(-0.81%)
Sep 03, 2020 23.07 23.16 21.98 22.14 1,111,663 -1.02(-4.40%)
Sep 02, 2020 22.79 23.30 22.29 23.16 1,173,275 +0.54(+2.39%)
Sep 01, 2020 23.15 23.20 22.45 22.62 1,440,615 -0.50(-2.16%)
Aug 31, 2020 24.05 24.08 23.12 23.12 886,879 -0.95(-3.95%)
Aug 28, 2020 23.84 24.22 23.55 24.07 921,200 +0.45(+1.91%)
Aug 27, 2020 23.23 23.69 22.94 23.62 1,038,166 +0.26(+1.11%)
Aug 26, 2020 23.17 23.41 22.93 23.36 1,115,001 +0.19(+0.82%)
Aug 25, 2020 22.52 23.23 22.28 23.17 1,253,720 +0.35(+1.53%)
Aug 24, 2020 22.40 22.84 22.29 22.82 620,256 +0.68(+3.07%)
Aug 21, 2020 21.90 22.32 21.16 22.14 1,749,800 -0.57(-2.51%)
Aug 20, 2020 22.50 23.00 22.38 22.71 508,824 -0.03(-0.13%)
Aug 19, 2020 23.17 23.30 22.59 22.74 538,216 -0.29(-1.26%)
Aug 18, 2020 22.90 23.14 22.61 23.03 1,216,834 +0.41(+1.81%)
Aug 17, 2020 23.00 23.00 22.38 22.62 975,514 -0.16(-0.70%)
Aug 14, 2020 22.73 22.91 22.61 22.78 733,200 -0.29(-1.26%)
Aug 13, 2020 23.42 23.42 22.67 23.07 1,302,720 -0.41(-1.75%)
Aug 12, 2020 23.59 23.79 22.81 23.48 1,106,042 +0.12(+0.51%)
Aug 11, 2020 23.22 24.23 23.08 23.36 1,512,953 +0.31(+1.34%)
Aug 10, 2020 22.06 23.43 22.05 23.05 2,595,100 +1.13(+5.16%)
Aug 07, 2020 26.29 26.29 21.86 21.92 6,333,200 -4.79(-17.93%)
Aug 06, 2020 26.60 27.31 26.11 26.71 1,851,235 +0.07(+0.26%)
Aug 05, 2020 26.00 27.00 25.89 26.64 1,243,828 +0.83(+3.22%)
Aug 04, 2020 24.63 25.92 24.63 25.81 1,205,508 +1.11(+4.49%)
Aug 03, 2020 24.87 25.10 24.28 24.70 1,231,247 -0.28(-1.12%)
Jul 31, 2020 25.31 25.31 24.09 24.98 1,018,200 -0.01(-0.04%)
Jul 30, 2020 23.79 25.22 23.75 24.99 824,493 +0.72(+2.97%)
Jul 29, 2020 23.93 24.42 23.93 24.27 685,417 +0.71(+3.01%)
Jul 28, 2020 24.01 24.25 23.42 23.56 517,585 -0.78(-3.20%)
Jul 27, 2020 23.75 24.44 23.69 24.34 505,567 +0.57(+2.40%)
Jul 24, 2020 23.67 23.85 23.01 23.77 735,300 -0.07(-0.29%)
Jul 23, 2020 24.00 24.32 23.39 23.84 1,194,403 -0.13(-0.54%)
Jul 22, 2020 23.83 24.34 23.75 23.97 705,680 +0.10(+0.42%)
Jul 21, 2020 24.63 24.90 23.73 23.87 770,716 +0.05(+0.21%)
Jul 20, 2020 23.16 23.94 22.94 23.82 499,947 +0.49(+2.10%)
Jul 17, 2020 23.47 23.59 23.18 23.33 410,000 -0.02(-0.09%)
Jul 16, 2020 23.69 23.85 23.08 23.35 575,165 -0.78(-3.23%)
Jul 15, 2020 24.00 24.71 23.98 24.13 1,169,500 +1.04(+4.50%)
Jul 14, 2020 22.43 23.31 22.25 23.09 849,197 +0.35(+1.54%)
Jul 13, 2020 23.55 23.97 22.69 22.74 1,148,636 -0.41(-1.77%)
Jul 10, 2020 22.42 23.19 21.91 23.15 898,000 +0.83(+3.72%)
Jul 09, 2020 22.83 22.90 21.65 22.32 739,290 -0.51(-2.23%)
Jul 08, 2020 23.19 23.26 21.72 22.83 1,014,126 -0.38(-1.64%)
Jul 07, 2020 22.86 23.74 22.59 23.21 1,080,239 +0.14(+0.61%)
Jul 06, 2020 22.95 23.80 22.56 23.07 1,267,335 +0.68(+3.04%)
Jul 02, 2020 22.93 23.23 22.28 22.39 905,900 +0.12(+0.54%)
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.