Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 17.59 17.59 17.59 0 +0.16(+0.95%)
Oct 29, 2020 17.56 17.56 17.35 17.43 3,928 -0.45(-2.51%)
Oct 28, 2020 17.82 17.93 17.82 17.88 862 -0.39(-2.13%)
Oct 27, 2020 18.26 18.27 18.26 18.27 300 +0.02(+0.10%)
Oct 26, 2020 18.32 18.34 18.25 18.25 1,713 -0.35(-1.88%)
Oct 23, 2020 18.60 18.60 18.60 18.60 300 +0.25(+1.39%)
Oct 22, 2020 18.35 18.43 18.33 18.35 1,897 -0.27(-1.47%)
Oct 21, 2020 18.57 18.66 18.57 18.62 1,685 +0.21(+1.14%)
Oct 20, 2020 18.32 18.41 18.32 18.41 1,660 +0.34(+1.88%)
Oct 19, 2020 18.09 18.15 18.05 18.07 12,479 +0.35(+1.98%)
Oct 16, 2020 17.74 17.76 17.71 17.72 33,700 +0.05(+0.29%)
Oct 15, 2020 17.67 17.67 17.67 17.67 2 -0.31(-1.71%)
Oct 14, 2020 17.99 17.99 17.98 17.98 447 +0.04(+0.20%)
Oct 13, 2020 17.90 17.94 17.85 17.94 3,445 -0.41(-2.23%)
Oct 12, 2020 18.36 18.36 18.29 18.35 10,033 -0.08(-0.43%)
Oct 09, 2020 18.36 18.44 18.33 18.43 9,100 +0.43(+2.41%)
Oct 08, 2020 18.00 18.00 18.00 18.00 108 -0.05(-0.25%)
Oct 07, 2020 18.07 18.08 18.04 18.04 1,464 +0.06(+0.34%)
Oct 06, 2020 18.28 18.28 17.90 17.98 3,261 -0.20(-1.07%)
Oct 05, 2020 18.18 18.22 18.14 18.18 3,649 +0.43(+2.39%)
Oct 02, 2020 17.79 17.79 17.72 17.75 1,500 -0.21(-1.15%)
Oct 01, 2020 17.93 17.96 17.91 17.96 1,993 +0.17(+0.94%)
Sep 30, 2020 17.71 17.81 17.64 17.79 16,005 -0.13(-0.71%)
Sep 29, 2020 17.70 17.94 17.70 17.92 8,033 +0.43(+2.45%)
Sep 28, 2020 17.35 17.49 17.35 17.49 4,759 +0.24(+1.39%)
Sep 25, 2020 17.20 17.26 17.19 17.25 76,700 -0.25(-1.45%)
Sep 24, 2020 17.28 17.59 17.28 17.50 8,327 +0.04(+0.26%)
Sep 23, 2020 17.63 17.63 17.41 17.46 14,787 -0.29(-1.63%)
Sep 22, 2020 18.04 18.04 17.70 17.75 4,522 -0.33(-1.83%)
Sep 21, 2020 18.15 18.15 17.89 18.08 15,882 -0.55(-2.95%)
Sep 18, 2020 18.59 18.71 18.59 18.63 900 -0.03(-0.16%)
Sep 17, 2020 18.41 18.66 18.36 18.66 1,946 +0.35(+1.91%)
Sep 16, 2020 18.67 18.67 18.31 18.31 11,585 -0.33(-1.76%)
Sep 15, 2020 18.62 18.64 18.61 18.64 1,577 -0.07(-0.38%)
Sep 14, 2020 18.81 18.87 18.71 18.71 3,106 +0.23(+1.24%)
Sep 10, 2020 18.48 18.48 18.48 0 +0.07(+0.39%)
Sep 09, 2020 18.46 18.48 18.38 18.41 2,011 +0.20(+1.09%)
Sep 08, 2020 18.28 18.34 18.21 18.21 5,890 -0.42(-2.25%)
Sep 04, 2020 18.40 18.68 18.30 18.63 15,500 -0.07(-0.39%)
Sep 03, 2020 18.60 18.70 18.45 18.70 7,725 +0.05(+0.29%)
Sep 02, 2020 18.62 18.65 18.54 18.65 11,893 -0.42(-2.20%)
Sep 01, 2020 19.45 19.45 19.04 19.07 4,740 -0.19(-0.99%)
Aug 31, 2020 19.30 19.41 19.20 19.26 10,601 +0.22(+1.16%)
Aug 28, 2020 19.01 19.07 18.90 19.04 7,000 +0.51(+2.77%)
Aug 27, 2020 18.40 18.58 18.25 18.53 1,940 -0.10(-0.55%)
Aug 25, 2020 18.63 18.63 18.63 0 +0.25(+1.36%)
Aug 24, 2020 18.69 18.69 18.37 18.38 2,460 +0.01(+0.05%)
Aug 21, 2020 18.23 18.37 18.18 18.37 7,800 -0.43(-2.29%)
Aug 20, 2020 18.56 18.82 18.56 18.80 12,450 +0.08(+0.42%)
Aug 19, 2020 19.37 19.42 18.42 18.72 34,209 -0.58(-3.00%)
Aug 18, 2020 19.45 19.50 19.24 19.30 18,867 +0.36(+1.90%)
Aug 17, 2020 18.97 19.00 18.88 18.94 27,588 +0.22(+1.18%)
Aug 14, 2020 18.65 18.81 18.62 18.72 5,300 +0.17(+0.92%)
Aug 13, 2020 18.73 18.88 18.55 18.55 12,257 +0.15(+0.84%)
Aug 12, 2020 18.43 18.46 18.32 18.40 3,895 +0.34(+1.86%)
Aug 11, 2020 18.31 18.45 18.06 18.06 6,124 -0.04(-0.22%)
Aug 10, 2020 18.26 18.41 18.07 18.10 13,100 -0.31(-1.68%)
Aug 07, 2020 18.33 18.41 18.22 18.41 9,600 -0.54(-2.85%)
Aug 06, 2020 18.75 19.06 18.72 18.95 8,933 +0.07(+0.37%)
Aug 05, 2020 18.99 19.15 18.85 18.88 5,891 +0.36(+1.97%)
Aug 04, 2020 18.08 18.53 18.08 18.52 10,156 +0.20(+1.07%)
Aug 03, 2020 17.96 18.32 17.90 18.32 13,735 -0.09(-0.48%)
Jul 31, 2020 18.72 18.81 18.41 18.41 17,800 -0.41(-2.18%)
Jul 30, 2020 18.52 18.83 18.40 18.82 12,919 +0.42(+2.29%)
Jul 29, 2020 18.30 18.55 18.29 18.40 15,174 +0.37(+2.06%)
Jul 28, 2020 18.12 18.14 17.97 18.02 8,226 -0.21(-1.13%)
Jul 27, 2020 18.18 18.42 18.13 18.23 27,745 +0.61(+3.46%)
Jul 24, 2020 17.42 17.64 17.40 17.62 12,500 +0.31(+1.82%)
Jul 23, 2020 17.11 17.62 17.11 17.31 13,956 +0.07(+0.43%)
Jul 22, 2020 17.25 17.38 17.18 17.23 8,997 +0.28(+1.66%)
Jul 21, 2020 16.46 16.96 16.45 16.95 19,937 +0.46(+2.80%)
Jul 20, 2020 16.39 16.49 16.30 16.49 3,331 +0.03(+0.19%)
Jul 17, 2020 16.44 16.48 16.41 16.46 15,100 +0.34(+2.11%)
Jul 16, 2020 16.40 16.40 16.12 16.12 324 -0.18(-1.10%)
Jul 15, 2020 16.40 16.40 16.25 16.30 5,367 +0.06(+0.37%)
Jul 14, 2020 16.23 16.25 16.21 16.24 14,330 +0.32(+1.98%)
Jul 13, 2020 16.00 16.05 15.92 15.92 6,608 +0.24(+1.50%)
Jul 10, 2020 15.68 15.68 15.68 15.68 100 +0.08(+0.51%)
Jul 09, 2020 15.88 15.88 15.60 15.60 7,717 -0.26(-1.64%)
Jul 08, 2020 15.84 15.88 15.84 15.86 6,132 +0.31(+1.99%)
Jul 07, 2020 15.71 15.71 15.55 15.55 6,772 -0.22(-1.40%)
Jul 06, 2020 15.76 15.78 15.73 15.78 18,994 +0.45(+2.92%)
Jul 02, 2020 15.52 15.52 15.31 15.33 1,100 -0.10(-0.66%)
Jul 01, 2020 15.41 15.52 15.40 15.43 19,320 +0.06(+0.40%)
Jun 30, 2020 15.38 15.41 15.34 15.37 9,534 -0.01(-0.07%)
Jun 29, 2020 15.56 15.56 15.38 15.38 1,435 +0.06(+0.38%)
Jun 26, 2020 15.22 15.32 15.22 15.32 2,100 +0.01(+0.07%)
Jun 25, 2020 15.33 15.34 15.31 15.31 1,255 -0.15(-0.98%)
Jun 24, 2020 15.61 15.64 15.46 15.46 18,022 -0.32(-2.02%)
Jun 23, 2020 15.89 16.00 15.78 15.78 12,461 +0.27(+1.71%)
Jun 22, 2020 15.51 15.52 15.46 15.51 4,199 +0.40(+2.62%)
Jun 19, 2020 15.13 15.14 15.08 15.12 4,200 -0.11(-0.71%)
Jun 18, 2020 15.30 15.35 15.23 15.23 2,902 -0.18(-1.18%)
Jun 17, 2020 15.38 15.41 15.38 15.41 2,776 -0.12(-0.75%)
Jun 16, 2020 15.68 15.68 15.39 15.52 4,105 -0.28(-1.79%)
Jun 15, 2020 15.62 15.81 15.56 15.81 3,640 +0.33(+2.13%)
Jun 12, 2020 15.81 15.88 15.31 15.48 5,300 -0.31(-1.93%)
Jun 11, 2020 16.15 16.26 15.78 15.78 30,683 -0.53(-3.27%)
Jun 10, 2020 16.11 16.37 16.11 16.32 4,672 +0.34(+2.10%)
Jun 09, 2020 16.08 16.08 15.98 15.98 3,722 +0.26(+1.66%)
Jun 08, 2020 15.80 15.80 15.72 15.72 2,264 -0.02(-0.13%)
Jun 05, 2020 15.69 15.74 15.69 15.74 900 -0.20(-1.28%)
Jun 04, 2020 15.54 16.00 15.54 15.94 10,826 +0.47(+3.02%)
Jun 03, 2020 15.48 15.48 15.48 15.48 32 +0.42(+2.79%)
Jun 02, 2020 15.12 15.12 15.06 15.06 1,502 +0.23(+1.56%)
Jun 01, 2020 14.85 14.89 14.82 14.82 1,951 +0.14(+0.92%)
May 29, 2020 14.75 15.06 14.65 14.69 21,700 +0.13(+0.92%)
May 28, 2020 14.48 14.63 14.45 14.55 3,926 +0.39(+2.79%)
May 27, 2020 14.16 14.16 14.16 14.16 506 +0.08(+0.57%)
May 26, 2020 14.06 14.08 14.06 14.08 1,009 +0.37(+2.70%)
May 22, 2020 13.75 13.75 13.64 13.71 3,800 -0.25(-1.80%)
May 21, 2020 13.95 13.96 13.95 13.96 1,063 -0.16(-1.17%)
May 20, 2020 14.14 14.14 14.12 14.12 118 +0.29(+2.10%)
May 19, 2020 13.83 13.83 13.83 13.83 11 +0.06(+0.43%)
May 18, 2020 13.78 13.78 13.78 13.78 91 +0.48(+3.59%)
May 15, 2020 13.30 13.30 13.30 13.30 0 +0.07(+0.51%)
May 14, 2020 13.29 13.29 13.23 13.23 227 -0.06(-0.49%)
May 13, 2020 13.32 13.32 13.29 13.29 10,324 -0.19(-1.43%)
May 12, 2020 13.50 13.50 13.49 13.49 108 +0.16(+1.21%)
May 11, 2020 13.33 13.33 13.33 13.33 75 -0.11(-0.80%)
May 08, 2020 13.43 13.43 13.43 13.43 100 +0.04(+0.31%)
May 07, 2020 13.39 13.39 13.39 13.39 106 +0.16(+1.18%)
May 06, 2020 13.24 13.24 13.24 13.24 60 -0.26(-1.91%)
May 05, 2020 13.66 13.66 13.49 13.49 239 -0.25(-1.85%)
May 04, 2020 13.78 13.78 13.75 13.75 292 -0.43(-3.00%)
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.