Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.30 21.76 21.20 21.43 47,237,676 +0.23(+1.07%)
Sep 29, 2020 21.62 21.62 21.03 21.21 42,156,872 -0.51(-2.35%)
Sep 28, 2020 21.87 22.13 21.66 21.72 45,063,016 +0.16(+0.76%)
Sep 25, 2020 21.08 21.62 20.98 21.55 33,159,114 +0.29(+1.37%)
Sep 24, 2020 20.93 21.62 20.57 21.26 47,505,624 +0.45(+2.15%)
Sep 23, 2020 21.68 22.00 20.81 20.81 50,079,844 -0.75(-3.47%)
Sep 22, 2020 21.86 22.21 21.45 21.56 43,624,652 -0.36(-1.62%)
Sep 21, 2020 22.29 22.35 21.62 21.92 61,604,880 -0.99(-4.34%)
Sep 18, 2020 22.74 23.16 22.70 22.91 126,311,304 +0.02(+0.08%)
Sep 17, 2020 23.00 23.17 22.70 22.89 56,506,016 -0.55(-2.33%)
Sep 16, 2020 22.67 23.70 22.56 23.44 56,796,668 +0.76(+3.34%)
Sep 15, 2020 22.76 22.83 22.39 22.68 46,012,988 +0.06(+0.28%)
Sep 14, 2020 22.23 22.76 22.09 22.62 54,605,464 +0.49(+2.22%)
Sep 11, 2020 21.81 22.17 21.62 22.13 38,238,960 +0.29(+1.34%)
Sep 10, 2020 21.91 22.49 21.75 21.83 59,453,244 +0.10(+0.46%)
Sep 09, 2020 21.89 21.94 21.61 21.73 54,190,700 -0.12(-0.54%)
Sep 08, 2020 22.14 22.38 21.64 21.85 53,792,380 -0.75(-3.31%)
Sep 04, 2020 22.79 22.96 22.11 22.60 53,468,288 +0.25(+1.10%)
Sep 03, 2020 22.61 23.12 22.15 22.35 46,414,344 -0.05(-0.20%)
Sep 02, 2020 21.89 22.48 21.82 22.40 44,231,220 +0.47(+2.16%)
Sep 01, 2020 21.90 22.18 21.64 21.93 33,483,980 -0.09(-0.41%)
Aug 31, 2020 22.33 22.34 21.96 22.02 30,258,860 -0.49(-2.19%)
Aug 28, 2020 22.56 22.58 22.19 22.51 28,297,004 +0.09(+0.41%)
Aug 27, 2020 21.87 22.59 21.85 22.42 40,241,432 +0.50(+2.29%)
Aug 26, 2020 22.34 22.41 21.92 21.92 31,068,600 -0.52(-2.32%)
Aug 25, 2020 22.55 22.69 22.15 22.44 38,457,044 +0.11(+0.49%)
Aug 24, 2020 21.70 22.34 21.52 22.33 40,450,656 +0.77(+3.60%)
Aug 21, 2020 21.55 21.80 21.44 21.55 29,833,320 -0.10(-0.46%)
Aug 20, 2020 21.64 21.83 21.52 21.65 39,483,316 -0.29(-1.33%)
Aug 19, 2020 21.89 22.24 21.73 21.94 36,885,552 +0.03(+0.12%)
Aug 18, 2020 22.26 22.29 21.89 21.92 32,513,572 -0.39(-1.76%)
Aug 17, 2020 22.82 22.92 22.28 22.31 40,185,704 -0.76(-3.28%)
Aug 14, 2020 22.60 23.24 22.46 23.07 29,334,670 +0.26(+1.12%)
Aug 13, 2020 22.75 23.00 22.50 22.81 30,029,078 -0.16(-0.67%)
Aug 12, 2020 23.68 23.83 22.54 22.96 47,042,520 -0.12(-0.51%)
Aug 11, 2020 23.06 23.83 22.97 23.08 60,299,376 +0.57(+2.51%)
Aug 10, 2020 22.99 23.23 22.08 22.52 55,505,884 -0.34(-1.48%)
Aug 07, 2020 22.00 22.99 21.88 22.86 50,756,100 +0.76(+3.42%)
Aug 06, 2020 22.06 22.34 21.99 22.10 48,985,644 -0.05(-0.25%)
Aug 05, 2020 22.15 22.47 22.10 22.15 36,487,304 +0.16(+0.74%)
Aug 04, 2020 21.97 22.05 21.82 21.99 30,936,830 -0.06(-0.29%)
Aug 03, 2020 22.02 22.24 21.70 22.05 30,671,090 +0.03(+0.12%)
Jul 31, 2020 22.24 22.39 21.86 22.03 50,192,224 -0.35(-1.58%)
Jul 30, 2020 22.87 22.92 22.24 22.38 56,133,524 -1.03(-4.38%)
Jul 29, 2020 23.11 23.44 22.70 23.41 34,619,264 +0.23(+0.98%)
Jul 28, 2020 23.00 23.33 23.00 23.18 33,588,776 +0.04(+0.16%)
Jul 27, 2020 23.62 23.62 22.93 23.14 38,270,492 -0.70(-2.93%)
Jul 24, 2020 24.03 24.38 23.79 23.84 43,348,272 -0.08(-0.34%)
Jul 23, 2020 23.75 24.07 23.33 23.92 55,917,072 +0.08(+0.34%)
Jul 22, 2020 23.72 23.92 23.44 23.84 45,176,280 +0.05(+0.23%)
Jul 21, 2020 22.47 23.86 22.43 23.79 64,363,752 +1.48(+6.63%)
Jul 20, 2020 22.44 22.59 22.15 22.31 42,589,240 -0.34(-1.52%)
Jul 17, 2020 23.14 23.28 22.57 22.65 43,662,504 -0.46(-2.00%)
Jul 16, 2020 22.62 23.69 22.53 23.12 53,598,668 +0.10(+0.43%)
Jul 15, 2020 22.68 23.20 22.55 23.02 67,946,344 +1.00(+4.54%)
Jul 14, 2020 21.72 22.14 21.18 22.02 130,947,584 -1.05(-4.57%)
Jul 13, 2020 23.44 23.64 22.64 23.07 56,169,676 -0.05(-0.24%)
Jul 10, 2020 21.95 23.18 21.93 23.12 62,211,384 +1.30(+5.95%)
Jul 09, 2020 22.24 22.50 21.53 21.83 41,938,352 -0.48(-2.16%)
Jul 08, 2020 22.19 22.50 21.85 22.31 42,280,984 +0.10(+0.45%)
Jul 07, 2020 22.88 22.90 22.10 22.21 40,601,504 -0.94(-4.04%)
Jul 06, 2020 23.44 23.62 22.68 23.14 51,708,832 +0.14(+0.59%)
Jul 02, 2020 23.38 23.76 22.79 23.01 40,766,892 +0.23(+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.