Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 21.58 22.05 21.48 21.72 46,611,572 +0.23(+1.07%)
Sep 29, 2020 21.92 21.92 21.31 21.49 41,598,112 -0.52(-2.35%)
Sep 28, 2020 22.16 22.42 21.95 22.01 44,465,736 +0.17(+0.76%)
Sep 25, 2020 21.36 21.91 21.26 21.84 32,719,612 +0.30(+1.37%)
Sep 24, 2020 21.21 21.92 20.84 21.55 46,875,968 +0.45(+2.15%)
Sep 23, 2020 21.97 22.29 21.09 21.09 49,416,068 -0.76(-3.47%)
Sep 22, 2020 22.16 22.51 21.74 21.85 43,046,436 -0.36(-1.62%)
Sep 21, 2020 22.59 22.65 21.92 22.21 60,788,348 -1.01(-4.34%)
Sep 18, 2020 23.04 23.47 23.01 23.22 124,637,136 +0.02(+0.08%)
Sep 17, 2020 23.31 23.49 23.01 23.20 55,757,068 -0.55(-2.33%)
Sep 16, 2020 22.98 24.02 22.87 23.75 56,043,868 +0.77(+3.34%)
Sep 15, 2020 23.06 23.13 22.69 22.99 45,403,120 +0.06(+0.28%)
Sep 14, 2020 22.52 23.07 22.39 22.92 53,881,708 +0.50(+2.22%)
Sep 11, 2020 22.10 22.47 21.91 22.42 37,732,128 +0.30(+1.34%)
Sep 10, 2020 22.20 22.79 22.04 22.13 58,665,232 +0.10(+0.46%)
Sep 09, 2020 22.18 22.24 21.90 22.03 53,472,440 -0.12(-0.54%)
Sep 08, 2020 22.43 22.68 21.93 22.15 53,079,396 -0.76(-3.31%)
Sep 04, 2020 23.10 23.27 22.40 22.90 52,759,604 +0.25(+1.10%)
Sep 03, 2020 22.91 23.43 22.45 22.65 45,799,152 -0.05(-0.20%)
Sep 02, 2020 22.18 22.78 22.11 22.70 43,644,964 +0.48(+2.16%)
Sep 01, 2020 22.19 22.48 21.93 22.22 33,040,172 -0.09(-0.41%)
Aug 31, 2020 22.63 22.64 22.26 22.31 29,857,798 -0.50(-2.19%)
Aug 28, 2020 22.87 22.89 22.49 22.81 27,921,946 +0.09(+0.41%)
Aug 27, 2020 22.16 22.89 22.15 22.72 39,708,060 +0.51(+2.29%)
Aug 26, 2020 22.64 22.71 22.21 22.21 30,656,806 -0.53(-2.32%)
Aug 25, 2020 22.86 23.00 22.45 22.74 37,947,320 +0.11(+0.49%)
Aug 24, 2020 21.99 22.64 21.81 22.63 39,914,508 +0.79(+3.60%)
Aug 21, 2020 21.84 22.09 21.73 21.84 29,437,900 -0.10(-0.46%)
Aug 20, 2020 21.93 22.12 21.80 21.94 38,959,988 -0.30(-1.33%)
Aug 19, 2020 22.18 22.53 22.03 22.24 36,396,660 +0.03(+0.13%)
Aug 18, 2020 22.56 22.59 22.18 22.21 32,082,626 -0.40(-1.76%)
Aug 17, 2020 23.13 23.23 22.58 22.61 39,653,068 -0.77(-3.28%)
Aug 14, 2020 22.90 23.55 22.76 23.37 28,945,858 +0.26(+1.12%)
Aug 13, 2020 23.05 23.31 22.80 23.12 29,631,064 -0.16(-0.67%)
Aug 12, 2020 24.00 24.15 22.84 23.27 46,419,004 -0.12(-0.51%)
Aug 11, 2020 23.37 24.15 23.28 23.39 59,500,148 +0.57(+2.51%)
Aug 10, 2020 23.30 23.54 22.38 22.82 54,770,188 -0.34(-1.48%)
Aug 07, 2020 22.29 23.30 22.17 23.16 50,083,360 +0.77(+3.42%)
Aug 06, 2020 22.36 22.64 22.28 22.40 48,336,372 -0.06(-0.25%)
Aug 05, 2020 22.45 22.77 22.40 22.45 36,003,688 +0.17(+0.74%)
Aug 04, 2020 22.27 22.35 22.11 22.29 30,526,782 -0.06(-0.29%)
Aug 03, 2020 22.31 22.54 21.99 22.35 30,264,564 +0.03(+0.12%)
Jul 31, 2020 22.54 22.69 22.16 22.32 49,526,960 -0.36(-1.58%)
Jul 30, 2020 23.18 23.22 22.54 22.68 55,389,512 -1.04(-4.38%)
Jul 29, 2020 23.42 23.76 23.00 23.72 34,160,408 +0.23(+0.98%)
Jul 28, 2020 23.31 23.65 23.31 23.49 33,143,578 +0.04(+0.16%)
Jul 27, 2020 23.94 23.94 23.23 23.45 37,763,244 -0.71(-2.93%)
Jul 24, 2020 24.36 24.71 24.11 24.16 42,773,720 -0.08(-0.34%)
Jul 23, 2020 24.07 24.39 23.65 24.25 55,175,932 +0.08(+0.34%)
Jul 22, 2020 24.04 24.25 23.76 24.16 44,577,500 +0.06(+0.23%)
Jul 21, 2020 22.77 24.18 22.74 24.11 63,510,656 +1.50(+6.63%)
Jul 20, 2020 22.75 22.89 22.45 22.61 42,024,748 -0.35(-1.52%)
Jul 17, 2020 23.45 23.59 22.87 22.96 43,083,788 -0.47(-2.00%)
Jul 16, 2020 22.92 24.01 22.84 23.43 52,888,252 +0.10(+0.43%)
Jul 15, 2020 22.98 23.51 22.86 23.33 67,045,764 +1.01(+4.54%)
Jul 14, 2020 22.01 22.44 21.47 22.31 129,211,960 -1.07(-4.57%)
Jul 13, 2020 23.76 23.96 22.95 23.38 55,425,184 -0.06(-0.24%)
Jul 10, 2020 22.25 23.49 22.22 23.44 61,386,812 +1.32(+5.95%)
Jul 09, 2020 22.54 22.80 21.82 22.12 41,382,488 -0.49(-2.16%)
Jul 08, 2020 22.49 22.80 22.15 22.61 41,720,580 +0.10(+0.45%)
Jul 07, 2020 23.19 23.21 22.40 22.51 40,063,360 -0.95(-4.04%)
Jul 06, 2020 23.76 23.94 22.98 23.45 51,023,468 +0.14(+0.59%)
Jul 02, 2020 23.69 24.08 23.09 23.32 40,226,552 +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.