Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 19.71 19.71 19.20 19.45 44,253 +0.17(+0.88%)
Oct 29, 2020 19.17 19.32 19.11 19.28 80,844 +0.41(+2.17%)
Oct 28, 2020 18.98 19.14 18.87 18.87 39,238 -0.93(-4.70%)
Oct 27, 2020 20.10 20.10 19.74 19.80 25,456 -0.36(-1.79%)
Oct 26, 2020 20.37 20.43 20.01 20.16 27,884 -0.81(-3.86%)
Oct 23, 2020 20.89 20.98 20.80 20.97 87,900 +0.19(+0.91%)
Oct 22, 2020 20.65 20.79 20.55 20.78 25,121 +0.25(+1.19%)
Oct 21, 2020 20.70 20.81 20.49 20.54 14,712 -0.57(-2.68%)
Oct 20, 2020 21.08 21.25 21.01 21.10 22,298 +0.06(+0.29%)
Oct 19, 2020 20.87 21.08 20.72 21.04 31,360 +0.42(+2.04%)
Oct 16, 2020 20.43 20.68 20.42 20.62 103,800 +0.60(+3.00%)
Oct 15, 2020 19.90 20.03 19.81 20.02 184,983 -0.38(-1.86%)
Oct 14, 2020 20.53 20.54 20.33 20.40 27,527 -0.06(-0.29%)
Oct 13, 2020 20.50 20.56 20.39 20.46 32,855 -0.33(-1.59%)
Oct 12, 2020 20.70 20.82 20.68 20.79 12,017 +0.28(+1.37%)
Oct 09, 2020 20.52 20.53 20.42 20.51 20,000 -0.10(-0.49%)
Oct 08, 2020 20.61 20.66 20.53 20.61 13,517 +0.14(+0.68%)
Oct 07, 2020 20.32 20.48 20.32 20.47 14,220 +0.58(+2.92%)
Oct 06, 2020 20.37 20.37 19.88 19.89 37,200 -0.35(-1.73%)
Oct 05, 2020 20.00 20.24 19.96 20.24 18,643 +0.85(+4.38%)
Oct 02, 2020 19.27 19.43 19.07 19.39 38,400 -0.15(-0.77%)
Oct 01, 2020 19.49 19.59 19.43 19.54 29,182 +0.33(+1.72%)
Sep 30, 2020 19.20 19.39 19.11 19.21 15,820 -0.15(-0.77%)
Sep 29, 2020 19.38 19.40 19.25 19.36 28,312 +0.02(+0.08%)
Sep 28, 2020 19.22 19.44 19.22 19.34 69,596 +0.98(+5.32%)
Sep 25, 2020 18.07 18.42 18.00 18.37 162,700 +0.02(+0.13%)
Sep 24, 2020 18.13 18.46 18.13 18.34 22,517 -0.15(-0.78%)
Sep 23, 2020 18.93 18.97 18.49 18.49 32,363 -0.29(-1.54%)
Sep 22, 2020 18.79 18.83 18.63 18.78 37,705 -0.02(-0.11%)
Sep 21, 2020 18.77 18.80 18.47 18.80 18,179 -0.54(-2.79%)
Sep 18, 2020 19.37 19.50 19.30 19.34 22,400 +0.04(+0.21%)
Sep 17, 2020 19.13 19.38 19.13 19.30 29,724 +0.00(+0.00%)
Sep 16, 2020 19.41 19.50 19.29 19.30 25,572 -0.03(-0.16%)
Sep 15, 2020 19.50 19.50 19.28 19.33 23,228 -0.28(-1.43%)
Sep 14, 2020 19.69 19.73 19.48 19.61 11,322 +0.03(+0.15%)
Sep 11, 2020 19.65 19.69 19.48 19.58 23,500 +0.07(+0.36%)
Sep 10, 2020 19.67 19.73 19.41 19.51 21,789 -0.10(-0.51%)
Sep 09, 2020 19.39 19.69 19.39 19.61 20,361 +0.52(+2.73%)
Sep 08, 2020 19.00 19.30 19.00 19.09 37,864 -0.72(-3.64%)
Sep 04, 2020 19.54 19.83 19.21 19.81 63,000 +0.69(+3.63%)
Sep 03, 2020 19.58 19.60 19.04 19.12 23,172 -0.18(-0.96%)
Sep 02, 2020 19.11 19.34 19.11 19.30 35,177 +0.30(+1.58%)
Sep 01, 2020 18.81 19.00 18.81 19.00 21,461 -0.08(-0.42%)
Aug 31, 2020 19.26 19.34 19.08 19.08 33,553 -0.10(-0.52%)
Aug 28, 2020 18.97 19.19 18.93 19.18 21,500 +0.25(+1.32%)
Aug 27, 2020 19.20 19.20 18.83 18.93 16,089 +0.04(+0.21%)
Aug 26, 2020 18.59 18.93 18.59 18.89 44,247 +0.24(+1.29%)
Aug 25, 2020 18.78 18.78 18.50 18.65 18,055 +0.02(+0.11%)
Aug 24, 2020 18.62 18.70 18.59 18.63 35,925 +0.38(+2.08%)
Aug 21, 2020 18.11 18.27 18.06 18.25 11,500 -0.30(-1.61%)
Aug 20, 2020 18.43 18.56 18.39 18.55 15,650 -0.27(-1.42%)
Aug 19, 2020 18.95 19.04 18.80 18.82 145,773 -0.03(-0.19%)
Aug 18, 2020 18.90 18.93 18.74 18.85 174,286 +0.21(+1.13%)
Aug 17, 2020 18.66 18.67 18.57 18.64 11,320 +0.47(+2.59%)
Aug 14, 2020 18.30 18.33 18.15 18.17 14,200 -0.49(-2.63%)
Aug 13, 2020 18.84 18.89 18.57 18.66 11,896 -0.10(-0.53%)
Aug 12, 2020 18.62 18.82 18.57 18.76 15,021 +0.27(+1.46%)
Aug 11, 2020 18.66 18.80 18.49 18.49 27,442 +0.21(+1.15%)
Aug 10, 2020 18.18 18.33 18.18 18.28 13,800 +0.20(+1.11%)
Aug 07, 2020 17.97 18.08 17.97 18.08 13,800 -0.23(-1.26%)
Aug 06, 2020 18.19 18.36 18.16 18.31 19,651 +0.14(+0.78%)
Aug 05, 2020 18.17 18.29 18.16 18.17 31,116 +0.33(+1.84%)
Aug 04, 2020 17.68 17.88 17.68 17.84 19,709 +0.20(+1.13%)
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.