Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 18.87 19.00 18.51 18.54 8,330 -0.64(-3.33%)
Oct 29, 2020 18.53 19.43 18.30 19.18 10,474 +0.52(+2.81%)
Oct 28, 2020 18.83 18.92 18.45 18.65 16,108 -0.44(-2.28%)
Oct 27, 2020 19.32 19.49 19.09 19.09 8,789 -0.20(-1.01%)
Oct 26, 2020 19.54 19.54 18.88 19.28 8,837 -0.48(-2.43%)
Oct 23, 2020 19.91 19.91 19.65 19.76 9,456 +0.04(+0.23%)
Oct 22, 2020 19.14 20.21 19.14 19.72 11,180 +0.31(+1.60%)
Oct 21, 2020 18.83 19.41 18.83 19.41 8,032 +0.34(+1.77%)
Oct 20, 2020 18.96 19.12 18.56 19.07 5,300 +0.58(+3.12%)
Oct 19, 2020 18.66 19.16 18.49 18.49 7,317 -0.05(-0.29%)
Oct 16, 2020 18.80 19.20 18.55 18.55 15,310 -0.62(-3.24%)
Oct 15, 2020 18.81 19.17 18.43 19.17 12,792 +0.60(+3.25%)
Oct 14, 2020 18.75 18.75 18.34 18.56 10,361 -0.44(-2.29%)
Oct 13, 2020 19.44 19.48 18.97 19.00 5,090 -0.63(-3.21%)
Oct 12, 2020 19.38 19.63 19.28 19.63 13,168 +0.19(+0.96%)
Oct 09, 2020 19.26 19.44 19.23 19.44 3,152 +0.21(+1.11%)
Oct 08, 2020 19.44 19.44 18.80 19.23 7,044 -0.18(-0.92%)
Oct 07, 2020 18.95 19.41 18.89 19.41 10,222 +0.74(+3.95%)
Oct 06, 2020 19.20 19.45 18.67 18.67 19,187 -0.39(-2.05%)
Oct 05, 2020 18.65 19.10 18.47 19.06 12,272 +0.68(+3.67%)
Oct 02, 2020 17.81 18.62 17.81 18.39 10,019 +0.20(+1.12%)
Oct 01, 2020 18.53 19.18 18.18 18.18 12,071 -0.29(-1.59%)
Sep 30, 2020 18.97 19.44 18.48 18.48 8,450 -0.39(-2.07%)
Sep 29, 2020 18.94 19.10 18.46 18.87 12,987 +0.34(+1.82%)
Sep 28, 2020 18.45 18.87 18.13 18.53 11,117 +0.54(+3.01%)
Sep 25, 2020 17.67 18.56 17.67 17.99 18,688 +0.48(+2.74%)
Sep 24, 2020 17.10 17.69 16.88 17.51 15,679 +0.32(+1.86%)
Sep 23, 2020 18.14 18.14 17.10 17.19 19,766 -0.84(-4.68%)
Sep 22, 2020 18.24 18.25 17.80 18.03 15,588 -0.24(-1.31%)
Sep 21, 2020 18.70 18.78 18.23 18.27 14,613 -1.00(-5.21%)
Sep 18, 2020 19.22 19.28 18.71 19.28 33,098 +0.28(+1.45%)
Sep 17, 2020 19.36 19.36 18.67 19.00 8,447 -0.13(-0.70%)
Sep 16, 2020 19.05 19.54 18.96 19.13 10,664 +0.00(+0.00%)
Sep 15, 2020 19.77 19.99 18.96 19.13 21,416 -0.50(-2.53%)
Sep 14, 2020 18.68 19.68 18.65 19.63 22,442 +1.08(+5.84%)
Sep 11, 2020 18.86 19.43 18.44 18.55 25,780 -0.10(-0.52%)
Sep 10, 2020 19.10 19.42 18.39 18.64 13,978 +0.04(+0.19%)
Sep 09, 2020 19.20 19.40 18.61 18.61 34,201 -0.20(-1.09%)
Sep 08, 2020 19.86 20.25 18.80 18.81 42,826 -1.39(-6.90%)
Sep 04, 2020 18.64 20.30 18.41 20.21 41,991 +2.03(+11.19%)
Sep 03, 2020 19.02 19.32 17.94 18.17 36,858 -0.99(-5.15%)
Sep 02, 2020 18.87 19.21 18.65 19.16 19,511 +0.24(+1.27%)
Sep 01, 2020 18.66 19.06 18.51 18.92 19,755 +0.25(+1.33%)
Aug 31, 2020 19.51 19.51 18.52 18.67 28,759 -1.14(-5.74%)
Aug 28, 2020 19.55 20.20 19.14 19.81 11,708 +0.04(+0.18%)
Aug 27, 2020 19.25 20.16 19.09 19.77 13,039 +0.62(+3.26%)
Aug 26, 2020 19.76 19.77 18.71 19.15 24,019 -0.62(-3.15%)
Aug 25, 2020 19.49 20.26 19.32 19.77 8,941 +0.56(+2.93%)
Aug 24, 2020 19.06 19.97 18.97 19.21 8,296 +0.41(+2.20%)
Aug 21, 2020 18.78 19.12 18.78 18.80 12,408 +0.05(+0.28%)
Aug 20, 2020 19.20 19.63 18.75 18.75 8,850 -0.76(-3.87%)
Aug 19, 2020 19.66 19.82 19.33 19.50 6,927 +0.02(+0.09%)
Aug 18, 2020 20.43 20.43 19.48 19.48 12,945 -1.16(-5.62%)
Aug 17, 2020 20.27 20.84 19.95 20.64 16,453 +0.12(+0.60%)
Aug 14, 2020 20.07 20.52 19.36 20.52 6,716 +0.48(+2.41%)
Aug 13, 2020 20.39 20.61 19.64 20.04 14,407 -0.64(-3.10%)
Aug 12, 2020 20.64 21.01 20.31 20.68 7,186 +0.47(+2.30%)
Aug 11, 2020 20.86 21.24 20.06 20.21 24,220 -0.29(-1.41%)
Aug 10, 2020 19.50 20.88 19.31 20.50 18,776 +1.00(+5.14%)
Aug 07, 2020 18.29 19.72 18.29 19.50 21,402 +0.95(+5.11%)
Aug 06, 2020 18.97 19.59 18.55 18.55 31,013 -1.00(-5.12%)
Aug 05, 2020 18.93 19.77 17.85 19.55 20,794 +0.46(+2.39%)
Aug 04, 2020 18.96 19.27 18.40 19.10 28,267 -0.10(-0.50%)
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.