Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.92 31.68 28.92 31.32 982,324 +2.58(+8.98%)
Sep 29, 2020 27.02 29.37 25.88 28.74 878,717 +2.03(+7.61%)
Sep 28, 2020 26.47 27.65 26.38 26.71 382,275 +0.57(+2.19%)
Sep 25, 2020 24.62 26.64 24.36 26.14 477,959 +1.27(+5.11%)
Sep 24, 2020 26.08 26.27 24.54 24.87 380,013 -0.86(-3.35%)
Sep 23, 2020 26.83 27.67 25.67 25.73 395,850 -1.19(-4.41%)
Sep 22, 2020 28.35 28.35 26.27 26.91 473,763 -1.35(-4.77%)
Sep 21, 2020 29.24 29.27 26.84 28.26 521,200 -1.84(-6.10%)
Sep 18, 2020 29.88 30.21 29.20 30.10 663,989 +0.38(+1.26%)
Sep 17, 2020 29.03 30.13 28.77 29.72 295,232 +0.36(+1.22%)
Sep 16, 2020 30.16 30.92 28.98 29.36 600,815 -0.18(-0.61%)
Sep 15, 2020 29.83 30.66 29.34 29.54 489,593 -0.25(-0.83%)
Sep 14, 2020 29.18 32.65 29.18 29.79 853,165 +1.08(+3.75%)
Sep 11, 2020 27.91 29.26 27.79 28.72 415,520 +0.65(+2.31%)
Sep 10, 2020 28.37 29.24 28.02 28.07 487,546 -0.55(-1.91%)
Sep 09, 2020 28.51 28.88 27.52 28.61 413,874 -0.03(-0.12%)
Sep 08, 2020 27.33 29.88 26.79 28.65 732,203 +0.95(+3.42%)
Sep 04, 2020 27.27 27.77 26.19 27.70 388,459 +0.78(+2.89%)
Sep 03, 2020 26.27 27.30 26.14 26.92 598,539 +0.70(+2.67%)
Sep 02, 2020 26.32 26.93 25.60 26.22 414,481 +0.24(+0.92%)
Sep 01, 2020 25.40 26.61 25.15 25.98 577,684 +0.20(+0.76%)
Aug 31, 2020 25.77 25.98 24.59 25.79 708,848 -0.20(-0.76%)
Aug 28, 2020 24.47 26.28 24.19 25.98 656,843 +1.65(+6.77%)
Aug 27, 2020 24.28 24.92 24.06 24.34 494,782 +0.26(+1.06%)
Aug 26, 2020 24.07 24.54 23.83 24.08 472,537 +0.12(+0.50%)
Aug 25, 2020 23.55 24.00 23.00 23.96 580,542 +0.41(+1.74%)
Aug 24, 2020 21.77 23.57 21.77 23.55 819,463 +1.84(+8.45%)
Aug 21, 2020 22.24 22.77 21.67 21.72 732,989 -0.45(-2.04%)
Aug 20, 2020 22.42 22.54 21.76 22.17 568,832 -0.78(-3.39%)
Aug 19, 2020 22.32 23.73 22.29 22.95 780,275 +0.68(+3.07%)
Aug 18, 2020 22.71 22.86 21.34 22.26 1,305,368 -1.02(-4.40%)
Aug 17, 2020 24.80 25.04 22.65 23.29 1,400,531 -1.83(-7.27%)
Aug 14, 2020 26.07 27.26 24.80 25.11 2,406,200 +2.01(+8.72%)
Aug 13, 2020 22.54 24.13 22.44 23.10 944,912 +0.18(+0.78%)
Aug 12, 2020 24.37 24.39 22.26 22.92 610,653 -1.44(-5.92%)
Aug 11, 2020 24.27 25.16 23.98 24.36 639,549 +0.56(+2.37%)
Aug 10, 2020 23.97 24.75 23.38 23.80 641,497 +0.02(+0.07%)
Aug 07, 2020 22.06 23.83 21.84 23.78 443,284 +1.45(+6.50%)
Aug 06, 2020 22.72 22.72 21.90 22.33 400,375 -0.31(-1.36%)
Aug 05, 2020 22.37 22.95 22.15 22.64 382,562 +0.60(+2.71%)
Aug 04, 2020 20.91 22.09 20.91 22.04 406,596 +0.89(+4.20%)
Aug 03, 2020 20.54 21.36 19.87 21.15 554,288 +1.05(+5.22%)
Jul 31, 2020 20.31 20.41 19.65 20.10 462,965 -0.36(-1.75%)
Jul 30, 2020 20.77 20.79 20.36 20.46 374,598 -0.83(-3.89%)
Jul 29, 2020 20.86 21.63 20.86 21.29 306,306 +0.44(+2.09%)
Jul 28, 2020 20.15 21.26 20.15 20.85 542,889 +0.45(+2.22%)
Jul 27, 2020 21.23 21.30 20.35 20.40 517,084 -0.92(-4.32%)
Jul 24, 2020 21.45 21.92 21.06 21.32 321,920 -0.09(-0.44%)
Jul 23, 2020 20.67 22.24 20.49 21.42 549,516 +0.40(+1.91%)
Jul 22, 2020 21.27 21.45 20.33 21.02 507,975 -0.66(-3.03%)
Jul 21, 2020 20.79 22.31 20.79 21.67 536,013 +0.85(+4.10%)
Jul 20, 2020 20.84 21.19 20.32 20.82 568,685 -0.27(-1.29%)
Jul 17, 2020 21.23 21.48 20.65 21.09 640,442 -0.27(-1.28%)
Jul 16, 2020 20.82 21.49 20.39 21.37 536,637 +0.36(+1.71%)
Jul 15, 2020 20.59 21.20 20.40 21.01 592,389 +1.31(+6.68%)
Jul 14, 2020 19.67 20.64 19.37 19.69 677,634 +0.02(+0.09%)
Jul 13, 2020 20.32 20.46 19.38 19.68 507,071 -0.59(-2.91%)
Jul 10, 2020 19.10 20.46 19.10 20.27 678,398 +0.92(+4.77%)
Jul 09, 2020 20.62 20.72 19.23 19.34 664,426 -1.50(-7.21%)
Jul 08, 2020 20.06 21.02 19.41 20.85 770,610 +0.86(+4.31%)
Jul 07, 2020 20.46 20.63 19.96 19.98 570,025 -0.74(-3.58%)
Jul 06, 2020 21.33 21.37 20.13 20.73 618,110 -0.11(-0.53%)
Jul 02, 2020 21.77 21.93 20.46 20.84 623,105 -0.38(-1.77%)
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.