Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.94 24.32 22.93 23.03 702,234 -0.28(-1.20%)
Sep 29, 2020 22.36 23.35 22.36 23.31 549,540 +0.54(+2.37%)
Sep 28, 2020 22.94 23.32 22.28 22.77 798,138 -0.51(-2.20%)
Sep 25, 2020 23.00 23.36 22.50 23.29 505,500 +0.29(+1.26%)
Sep 24, 2020 22.28 23.37 21.91 23.00 787,026 +0.38(+1.68%)
Sep 23, 2020 23.26 23.58 22.53 22.62 875,004 -0.68(-2.90%)
Sep 22, 2020 24.23 24.23 22.61 23.29 627,633 -0.77(-3.19%)
Sep 21, 2020 23.50 24.25 23.12 24.06 861,009 -0.22(-0.91%)
Sep 18, 2020 24.15 24.50 23.52 24.28 1,126,500 +0.83(+3.54%)
Sep 17, 2020 22.70 23.80 22.22 23.45 1,363,926 -0.26(-1.08%)
Sep 16, 2020 23.98 24.59 23.60 23.71 707,847 -0.08(-0.35%)
Sep 15, 2020 24.01 24.63 23.59 23.79 820,644 +0.20(+0.86%)
Sep 14, 2020 22.53 24.25 21.85 23.59 1,534,335 +1.47(+6.63%)
Sep 11, 2020 21.44 23.37 21.36 22.12 2,983,500 +1.90(+9.40%)
Sep 10, 2020 20.35 20.98 19.77 20.22 1,669,629 +0.19(+0.97%)
Sep 09, 2020 20.00 21.44 19.34 20.03 2,723,085 +0.37(+1.88%)
Sep 08, 2020 23.33 23.33 19.48 19.66 4,992,585 -7.70(-28.15%)
Sep 04, 2020 27.34 27.90 25.33 27.36 1,313,400 -0.65(-2.31%)
Sep 03, 2020 31.00 31.25 27.27 28.00 1,442,769 -3.74(-11.78%)
Sep 02, 2020 30.67 31.96 29.78 31.74 881,406 +1.58(+5.24%)
Sep 01, 2020 29.77 30.22 29.23 30.16 665,748 +0.56(+1.89%)
Aug 31, 2020 30.71 31.09 29.17 29.60 805,917 -1.06(-3.46%)
Aug 28, 2020 30.23 30.80 30.00 30.66 753,900 +0.38(+1.27%)
Aug 27, 2020 32.02 32.02 30.00 30.28 1,090,938 -1.74(-5.42%)
Aug 26, 2020 32.64 32.95 31.61 32.02 505,524 -0.62(-1.90%)
Aug 25, 2020 31.67 32.65 31.55 32.64 623,169 +0.85(+2.69%)
Aug 24, 2020 32.67 32.99 31.28 31.78 676,326 -0.27(-0.85%)
Aug 21, 2020 32.14 32.30 31.66 32.06 719,100 -0.40(-1.23%)
Aug 20, 2020 33.13 33.13 31.81 32.46 917,805 -0.74(-2.23%)
Aug 19, 2020 34.69 34.69 32.67 33.20 1,246,995 -1.75(-5.01%)
Aug 18, 2020 35.63 35.67 34.17 34.95 734,409 -0.60(-1.69%)
Aug 17, 2020 35.48 35.98 34.46 35.55 848,232 +0.68(+1.94%)
Aug 14, 2020 35.09 35.66 34.37 34.87 519,300 -0.05(-0.15%)
Aug 13, 2020 35.37 36.00 34.35 34.92 467,640 -0.21(-0.60%)
Aug 12, 2020 32.96 35.30 32.17 35.13 910,701 +2.38(+7.26%)
Aug 11, 2020 32.53 33.96 32.33 32.76 937,722 -0.64(-1.92%)
Aug 10, 2020 34.38 35.26 32.02 33.40 1,117,509 -0.58(-1.70%)
Aug 07, 2020 36.66 36.85 33.26 33.97 1,847,400 -3.46(-9.24%)
Aug 06, 2020 34.93 37.96 34.55 37.43 1,314,093 +1.45(+4.03%)
Aug 05, 2020 36.35 37.33 34.40 35.98 1,392,891 +0.10(+0.27%)
Aug 04, 2020 35.76 36.67 35.20 35.88 1,901,421 +0.03(+0.09%)
Aug 03, 2020 32.93 36.19 32.83 35.85 1,654,314 +3.87(+12.10%)
Jul 31, 2020 31.00 32.20 30.59 31.98 1,239,900 +1.22(+3.97%)
Jul 30, 2020 29.64 30.93 28.85 30.76 575,454 +1.00(+3.36%)
Jul 29, 2020 28.27 29.89 27.90 29.76 678,180 +1.34(+4.70%)
Jul 28, 2020 28.07 29.30 27.91 28.42 521,325 +0.33(+1.16%)
Jul 27, 2020 29.10 30.37 27.75 28.10 1,624,110 -0.24(-0.86%)
Jul 24, 2020 28.38 28.74 26.20 28.34 1,325,100 -0.91(-3.10%)
Jul 23, 2020 29.74 31.16 28.94 29.25 1,262,502 -0.39(-1.33%)
Jul 22, 2020 29.00 30.02 28.63 29.64 811,149 +0.39(+1.34%)
Jul 21, 2020 29.06 29.82 28.04 29.25 1,042,164 +0.48(+1.66%)
Jul 20, 2020 26.38 29.00 26.35 28.77 1,315,314 +2.43(+9.24%)
Jul 17, 2020 26.35 26.65 25.75 26.34 1,197,600 +0.80(+3.13%)
Jul 16, 2020 25.07 26.44 24.77 25.54 2,427,702 -2.43(-8.68%)
Jul 15, 2020 29.72 29.74 26.79 27.96 3,170,880 -2.29(-7.57%)
Jul 14, 2020 27.87 30.46 27.58 30.25 2,368,533 +2.41(+8.67%)
Jul 13, 2020 27.71 29.89 27.37 27.84 2,403,255 +0.63(+2.32%)
Jul 10, 2020 28.65 28.80 26.61 27.21 2,532,000 -1.49(-5.19%)
Jul 09, 2020 27.70 29.11 27.44 28.70 1,930,026 +1.37(+5.00%)
Jul 08, 2020 26.72 27.55 25.95 27.33 1,578,420 +2.81(+11.47%)
Jul 07, 2020 26.46 26.56 24.25 24.52 2,291,064 -2.43(-9.01%)
Jul 06, 2020 23.62 27.93 23.59 26.95 4,419,381 +4.98(+22.69%)
Jul 02, 2020 21.32 22.74 21.16 21.96 2,438,700 +1.75(+8.64%)
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.