Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.96 15.96 15.82 15.85 13,692 +0.19(+1.21%)
Sep 29, 2020 15.20 15.84 15.20 15.66 12,895 -0.06(-0.37%)
Sep 28, 2020 15.70 15.87 15.70 15.72 7,861 +0.47(+3.08%)
Sep 25, 2020 15.10 15.30 14.98 15.25 16,400 -0.26(-1.67%)
Sep 24, 2020 15.60 15.76 15.40 15.51 10,252 -0.23(-1.44%)
Sep 23, 2020 16.06 16.06 15.74 15.74 15,969 -0.58(-3.58%)
Sep 22, 2020 16.45 16.45 16.13 16.32 6,026 -0.17(-1.05%)
Sep 21, 2020 16.45 16.58 16.32 16.50 6,316 -0.11(-0.64%)
Sep 18, 2020 16.82 16.82 16.58 16.60 10,447 -0.09(-0.54%)
Sep 17, 2020 16.54 16.76 16.44 16.69 13,152 +0.37(+2.27%)
Sep 16, 2020 16.32 16.50 16.32 16.32 7,071 -0.21(-1.25%)
Sep 15, 2020 16.37 16.55 16.34 16.53 19,004 +0.45(+2.82%)
Sep 14, 2020 16.10 16.46 16.08 16.08 19,021 +0.26(+1.63%)
Sep 11, 2020 15.73 15.94 15.73 15.82 18,101 +0.08(+0.51%)
Sep 10, 2020 15.94 15.94 15.68 15.74 7,622 -0.02(-0.16%)
Sep 09, 2020 16.24 16.24 15.76 15.76 18,383 -0.30(-1.90%)
Sep 08, 2020 16.13 16.19 15.91 16.07 7,405 -0.09(-0.56%)
Sep 04, 2020 16.19 16.23 15.98 16.16 7,775 +0.02(+0.15%)
Sep 03, 2020 16.21 16.21 16.05 16.13 11,869 -0.26(-1.56%)
Sep 02, 2020 16.22 16.39 16.22 16.39 9,132 +0.27(+1.69%)
Sep 01, 2020 16.01 16.27 16.01 16.12 7,793 +0.20(+1.24%)
Aug 31, 2020 16.03 16.12 15.89 15.92 9,325 -0.30(-1.88%)
Aug 28, 2020 16.27 16.32 16.19 16.22 10,812 -0.15(-0.91%)
Aug 27, 2020 16.42 16.42 16.34 16.37 8,883 -0.14(-0.85%)
Aug 26, 2020 16.55 16.62 16.42 16.51 7,219 +0.09(+0.55%)
Aug 25, 2020 16.59 16.62 16.41 16.42 8,364 +0.16(+1.01%)
Aug 24, 2020 16.39 16.43 16.26 16.26 10,031 +0.00(+0.00%)
Aug 21, 2020 16.30 16.31 16.22 16.26 12,999 +0.00(+0.00%)
Aug 20, 2020 16.45 16.45 16.26 16.26 22,987 -0.63(-3.75%)
Aug 19, 2020 17.29 17.31 16.89 16.89 26,437 -0.68(-3.89%)
Aug 18, 2020 17.74 17.82 17.57 17.57 24,842 -0.48(-2.64%)
Aug 17, 2020 17.90 18.11 17.86 18.05 19,588 +0.21(+1.15%)
Aug 14, 2020 17.85 17.85 17.68 17.85 8,382 -0.01(-0.05%)
Aug 13, 2020 18.03 18.03 17.56 17.85 22,999 -0.22(-1.23%)
Aug 12, 2020 17.98 18.20 17.94 18.08 19,078 +0.67(+3.83%)
Aug 11, 2020 18.11 18.11 17.29 17.41 36,936 -0.89(-4.86%)
Aug 10, 2020 18.25 18.46 18.09 18.30 28,386 +0.41(+2.30%)
Aug 07, 2020 17.82 17.90 17.73 17.89 30,493 -0.10(-0.55%)
Aug 06, 2020 18.14 18.17 17.85 17.99 23,904 -0.26(-1.44%)
Aug 05, 2020 18.19 18.28 18.19 18.25 22,594 +0.25(+1.37%)
Aug 04, 2020 18.11 18.11 17.98 18.00 13,110 -0.04(-0.23%)
Aug 03, 2020 18.01 18.11 18.01 18.04 17,179 +0.11(+0.60%)
Jul 31, 2020 18.03 18.03 17.71 17.94 9,597 -0.07(-0.41%)
Jul 30, 2020 17.62 18.03 17.62 18.01 22,738 +0.43(+2.43%)
Jul 29, 2020 17.54 17.62 17.34 17.58 36,430 +0.66(+3.89%)
Jul 28, 2020 17.57 17.57 16.92 16.92 28,125 -0.79(-4.46%)
Jul 27, 2020 17.62 17.71 17.50 17.71 17,762 +0.30(+1.75%)
Jul 24, 2020 17.62 17.62 17.36 17.41 12,027 -0.14(-0.80%)
Jul 23, 2020 18.03 18.03 17.55 17.55 14,260 -0.51(-2.83%)
Jul 22, 2020 17.98 18.07 17.91 18.06 14,171 +0.29(+1.62%)
Jul 21, 2020 17.78 17.82 17.63 17.77 12,611 +0.17(+0.98%)
Jul 20, 2020 17.38 17.60 17.33 17.60 14,577 +0.31(+1.81%)
Jul 17, 2020 17.63 17.63 17.29 17.29 8,261 -0.41(-2.33%)
Jul 16, 2020 17.69 17.80 17.47 17.70 22,473 -0.07(-0.37%)
Jul 15, 2020 17.71 17.92 17.66 17.76 7,537 -0.06(-0.32%)
Jul 14, 2020 17.74 17.90 17.63 17.82 13,099 +0.00(+0.00%)
Jul 13, 2020 18.14 18.31 17.78 17.82 19,420 -0.34(-1.86%)
Jul 10, 2020 18.05 18.29 17.99 18.16 15,671 -0.02(-0.14%)
Jul 09, 2020 18.20 18.26 17.98 18.18 7,160 -0.11(-0.59%)
Jul 08, 2020 18.46 18.52 18.17 18.29 13,584 -0.15(-0.80%)
Jul 07, 2020 18.73 18.73 18.44 18.44 10,828 -0.23(-1.23%)
Jul 06, 2020 18.40 18.73 18.40 18.67 22,134 +0.75(+4.20%)
Jul 02, 2020 17.73 18.17 17.69 17.92 23,325 +0.37(+2.10%)
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.