Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.63 19.80 19.37 19.48 16,648,025 -0.30(-1.53%)
Nov 27, 2020 19.59 19.89 19.56 19.79 7,530,048 +0.02(+0.09%)
Nov 25, 2020 20.33 20.75 19.42 19.77 21,117,494 +0.44(+2.30%)
Nov 24, 2020 18.94 19.49 18.89 19.32 19,661,324 +0.50(+2.64%)
Nov 23, 2020 18.39 18.90 18.28 18.83 10,012,367 +0.66(+3.62%)
Nov 20, 2020 18.23 18.38 18.06 18.17 8,166,762 -0.04(-0.24%)
Nov 19, 2020 18.09 18.28 17.88 18.21 6,451,074 +0.04(+0.24%)
Nov 18, 2020 18.31 18.61 18.16 18.17 10,253,965 -0.04(-0.24%)
Nov 17, 2020 17.80 18.57 17.64 18.21 13,867,723 +0.18(+0.99%)
Nov 16, 2020 17.67 18.12 17.54 18.04 12,538,605 +0.61(+3.52%)
Nov 13, 2020 16.93 17.46 16.91 17.42 7,346,698 +0.60(+3.59%)
Nov 12, 2020 17.07 17.20 16.61 16.82 9,991,879 -0.42(-2.42%)
Nov 11, 2020 17.70 17.72 17.06 17.24 10,958,662 -0.42(-2.36%)
Nov 10, 2020 17.57 17.84 17.47 17.65 12,636,604 +0.12(+0.71%)
Nov 09, 2020 17.86 18.30 17.45 17.53 15,697,601 +0.43(+2.49%)
Nov 06, 2020 16.97 17.18 16.85 17.10 7,333,642 +0.11(+0.63%)
Nov 05, 2020 16.53 17.05 16.52 17.00 10,046,742 +0.76(+4.65%)
Nov 04, 2020 16.56 16.59 16.21 16.24 9,581,250 -0.30(-1.83%)
Nov 03, 2020 16.60 16.69 16.49 16.54 7,132,945 +0.19(+1.14%)
Nov 02, 2020 16.15 16.43 16.01 16.36 8,439,372 +0.40(+2.51%)
Oct 30, 2020 15.66 15.97 15.57 15.96 8,873,373 +0.16(+1.01%)
Oct 29, 2020 15.35 15.91 15.33 15.80 8,691,150 +0.38(+2.48%)
Oct 28, 2020 15.50 15.77 15.37 15.41 13,758,408 -0.56(-3.50%)
Oct 27, 2020 16.24 16.33 15.96 15.97 10,024,904 -0.24(-1.48%)
Oct 26, 2020 16.77 16.88 16.05 16.21 13,956,359 -0.77(-4.55%)
Oct 23, 2020 17.15 17.28 16.93 16.99 7,014,778 -0.20(-1.19%)
Oct 22, 2020 17.03 17.28 16.86 17.19 6,921,447 +0.12(+0.68%)
Oct 21, 2020 17.16 17.30 17.07 17.08 6,547,169 -0.13(-0.77%)
Oct 20, 2020 17.33 17.56 17.20 17.21 6,913,674 +0.01(+0.05%)
Oct 19, 2020 17.48 17.57 17.16 17.20 5,637,399 -0.21(-1.22%)
Oct 16, 2020 17.43 17.61 17.40 17.41 8,339,307 +0.04(+0.20%)
Oct 15, 2020 17.12 17.40 16.98 17.38 8,664,165 +0.05(+0.31%)
Oct 14, 2020 17.48 17.71 17.30 17.33 6,790,852 -0.16(-0.91%)
Oct 13, 2020 17.73 17.74 17.37 17.48 8,004,351 -0.13(-0.76%)
Oct 12, 2020 17.39 17.63 17.18 17.62 8,813,709 +0.41(+2.37%)
Oct 09, 2020 17.42 17.48 17.09 17.21 9,202,254 -0.03(-0.15%)
Oct 08, 2020 17.20 17.33 17.12 17.24 9,447,140 +0.15(+0.88%)
Oct 07, 2020 17.02 17.16 16.92 17.09 13,337,643 +0.24(+1.42%)
Oct 06, 2020 17.33 17.41 16.83 16.85 13,391,840 -0.31(-1.81%)
Oct 05, 2020 17.17 17.41 16.97 17.16 10,547,297 +0.20(+1.15%)
Oct 02, 2020 16.46 17.15 16.44 16.96 9,444,581 +0.08(+0.47%)
Oct 01, 2020 16.97 17.13 16.82 16.88 11,969,117 +0.01(+0.05%)
Sep 30, 2020 16.77 17.17 16.74 16.87 13,422,459 +0.06(+0.37%)
Sep 29, 2020 16.75 17.01 16.73 16.81 9,242,173 +0.05(+0.32%)
Sep 28, 2020 16.53 16.83 16.49 16.76 13,024,852 +0.50(+3.06%)
Sep 25, 2020 15.99 16.40 15.97 16.26 8,823,174 +0.13(+0.83%)
Sep 24, 2020 16.02 16.37 15.84 16.13 10,074,171 -0.15(-0.93%)
Sep 23, 2020 16.62 16.84 16.22 16.28 10,966,526 -0.11(-0.65%)
Sep 22, 2020 16.37 16.52 16.23 16.38 9,192,073 +0.09(+0.54%)
Sep 21, 2020 16.45 16.51 16.07 16.29 12,798,137 -0.54(-3.22%)
Sep 18, 2020 16.96 17.10 16.77 16.84 24,457,404 -0.17(-0.99%)
Sep 17, 2020 17.01 17.11 16.78 17.01 9,492,860 -0.24(-1.39%)
Sep 16, 2020 17.26 17.55 17.21 17.25 10,919,443 +0.13(+0.78%)
Sep 15, 2020 17.26 17.55 17.10 17.11 9,828,797 -0.06(-0.36%)
Sep 14, 2020 17.33 17.44 17.13 17.17 14,269,663 +0.04(+0.21%)
Sep 11, 2020 17.05 17.29 16.91 17.14 11,508,135 +0.25(+1.47%)
Sep 10, 2020 17.57 17.63 16.86 16.89 11,715,298 -0.61(-3.50%)
Sep 09, 2020 17.33 17.62 17.28 17.50 11,371,654 +0.22(+1.29%)
Sep 08, 2020 16.72 17.75 16.64 17.28 19,791,692 +0.35(+2.08%)
Sep 04, 2020 16.95 17.17 16.66 16.93 11,744,725 -0.06(-0.36%)
Sep 03, 2020 17.32 17.65 16.82 16.99 14,268,594 -0.48(-2.72%)
Sep 02, 2020 17.06 17.52 17.02 17.47 11,729,411 +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.