Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.62 19.79 19.37 19.48 16,649,226 -0.30(-1.53%)
Nov 27, 2020 19.59 19.89 19.56 19.78 7,530,591 +0.02(+0.09%)
Nov 25, 2020 20.33 20.74 19.42 19.77 21,119,018 +0.44(+2.30%)
Nov 24, 2020 18.94 19.49 18.89 19.32 19,662,742 +0.50(+2.64%)
Nov 23, 2020 18.39 18.90 18.28 18.83 10,013,089 +0.66(+3.62%)
Nov 20, 2020 18.23 18.38 18.06 18.17 8,167,351 -0.04(-0.24%)
Nov 19, 2020 18.09 18.28 17.88 18.21 6,451,539 +0.04(+0.24%)
Nov 18, 2020 18.31 18.61 18.16 18.17 10,254,705 -0.04(-0.24%)
Nov 17, 2020 17.79 18.57 17.63 18.21 13,868,723 +0.18(+0.99%)
Nov 16, 2020 17.67 18.11 17.54 18.03 12,539,509 +0.61(+3.52%)
Nov 13, 2020 16.93 17.46 16.91 17.42 7,347,228 +0.60(+3.59%)
Nov 12, 2020 17.07 17.20 16.60 16.82 9,992,600 -0.42(-2.42%)
Nov 11, 2020 17.70 17.72 17.06 17.23 10,959,452 -0.42(-2.37%)
Nov 10, 2020 17.56 17.84 17.47 17.65 12,637,515 +0.12(+0.71%)
Nov 09, 2020 17.86 18.30 17.45 17.53 15,698,734 +0.43(+2.49%)
Nov 06, 2020 16.97 17.18 16.85 17.10 7,334,171 +0.11(+0.63%)
Nov 05, 2020 16.52 17.05 16.52 17.00 10,047,467 +0.76(+4.65%)
Nov 04, 2020 16.56 16.59 16.21 16.24 9,581,941 -0.30(-1.83%)
Nov 03, 2020 16.60 16.69 16.49 16.54 7,133,459 +0.19(+1.14%)
Nov 02, 2020 16.15 16.43 16.01 16.36 8,439,981 +0.40(+2.51%)
Oct 30, 2020 15.66 15.96 15.56 15.96 8,874,013 +0.16(+1.01%)
Oct 29, 2020 15.35 15.91 15.32 15.80 8,691,777 +0.38(+2.48%)
Oct 28, 2020 15.50 15.77 15.37 15.41 13,759,400 -0.56(-3.50%)
Oct 27, 2020 16.24 16.33 15.96 15.97 10,025,627 -0.24(-1.48%)
Oct 26, 2020 16.77 16.88 16.05 16.21 13,957,365 -0.77(-4.55%)
Oct 23, 2020 17.15 17.28 16.93 16.99 7,015,284 -0.20(-1.19%)
Oct 22, 2020 17.03 17.27 16.86 17.19 6,921,946 +0.12(+0.68%)
Oct 21, 2020 17.16 17.30 17.07 17.08 6,547,642 -0.13(-0.77%)
Oct 20, 2020 17.33 17.55 17.20 17.21 6,914,172 +0.01(+0.05%)
Oct 19, 2020 17.47 17.56 17.16 17.20 5,637,806 -0.21(-1.22%)
Oct 16, 2020 17.43 17.61 17.40 17.41 8,339,908 +0.04(+0.20%)
Oct 15, 2020 17.12 17.39 16.98 17.38 8,664,790 +0.05(+0.31%)
Oct 14, 2020 17.48 17.71 17.30 17.32 6,791,342 -0.16(-0.91%)
Oct 13, 2020 17.73 17.74 17.37 17.48 8,004,928 -0.13(-0.76%)
Oct 12, 2020 17.39 17.63 17.18 17.62 8,814,345 +0.41(+2.37%)
Oct 09, 2020 17.42 17.48 17.09 17.21 9,202,917 -0.03(-0.15%)
Oct 08, 2020 17.20 17.33 17.12 17.23 9,447,821 +0.15(+0.88%)
Oct 07, 2020 17.02 17.16 16.92 17.08 13,338,604 +0.24(+1.42%)
Oct 06, 2020 17.32 17.41 16.83 16.84 13,392,806 -0.31(-1.81%)
Oct 05, 2020 17.16 17.40 16.97 17.16 10,548,058 +0.20(+1.15%)
Oct 02, 2020 16.46 17.15 16.44 16.96 9,445,262 +0.08(+0.47%)
Oct 01, 2020 16.97 17.13 16.82 16.88 11,969,980 +0.01(+0.05%)
Sep 30, 2020 16.77 17.16 16.74 16.87 13,423,427 +0.06(+0.37%)
Sep 29, 2020 16.75 17.01 16.73 16.81 9,242,840 +0.05(+0.32%)
Sep 28, 2020 16.52 16.83 16.49 16.76 13,025,791 +0.50(+3.06%)
Sep 25, 2020 15.99 16.40 15.96 16.26 8,823,810 +0.13(+0.83%)
Sep 24, 2020 16.02 16.36 15.84 16.12 10,074,898 -0.15(-0.93%)
Sep 23, 2020 16.62 16.84 16.22 16.28 10,967,317 -0.11(-0.65%)
Sep 22, 2020 16.36 16.52 16.23 16.38 9,192,736 +0.09(+0.55%)
Sep 21, 2020 16.45 16.51 16.07 16.29 12,799,060 -0.54(-3.22%)
Sep 18, 2020 16.96 17.10 16.77 16.84 24,459,168 -0.17(-0.99%)
Sep 17, 2020 17.00 17.11 16.78 17.00 9,493,545 -0.24(-1.39%)
Sep 16, 2020 17.26 17.55 17.21 17.24 10,920,230 +0.13(+0.78%)
Sep 15, 2020 17.26 17.55 17.10 17.11 9,829,506 -0.06(-0.36%)
Sep 14, 2020 17.32 17.44 17.13 17.17 14,270,693 +0.04(+0.21%)
Sep 11, 2020 17.05 17.29 16.91 17.14 11,508,965 +0.25(+1.47%)
Sep 10, 2020 17.57 17.63 16.86 16.89 11,716,143 -0.61(-3.50%)
Sep 09, 2020 17.33 17.62 17.28 17.50 11,372,474 +0.22(+1.29%)
Sep 08, 2020 16.72 17.75 16.64 17.28 19,793,120 +0.35(+2.08%)
Sep 04, 2020 16.95 17.17 16.65 16.93 11,745,572 -0.06(-0.36%)
Sep 03, 2020 17.32 17.65 16.82 16.99 14,269,623 -0.48(-2.72%)
Sep 02, 2020 17.06 17.52 17.02 17.46 11,730,256 +0.51(+3.01%)
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.