Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.37 24.52 23.92 24.02 3,443,179 -0.53(-2.16%)
Nov 27, 2020 24.20 24.77 24.20 24.55 1,582,000 +0.14(+0.57%)
Nov 25, 2020 24.21 24.52 23.97 24.41 3,137,900 -0.06(-0.25%)
Nov 24, 2020 24.15 24.58 24.02 24.47 1,934,554 +0.68(+2.86%)
Nov 23, 2020 23.18 23.90 23.03 23.79 3,186,956 +0.90(+3.95%)
Nov 20, 2020 22.43 23.00 22.31 22.89 2,732,300 +0.36(+1.60%)
Nov 19, 2020 21.83 22.69 21.78 22.52 2,474,918 +0.49(+2.25%)
Nov 18, 2020 22.04 22.58 21.85 22.03 3,405,641 +0.03(+0.14%)
Nov 17, 2020 21.47 22.28 21.12 22.00 2,829,983 +0.18(+0.82%)
Nov 16, 2020 21.43 22.09 21.41 21.82 2,250,502 +0.92(+4.40%)
Nov 13, 2020 19.92 21.27 19.90 20.90 3,293,700 +1.21(+6.15%)
Nov 12, 2020 20.32 20.50 19.52 19.69 1,792,190 -0.63(-3.10%)
Nov 11, 2020 20.68 20.81 20.25 20.32 2,343,302 -0.41(-1.95%)
Nov 10, 2020 19.96 20.80 19.88 20.73 4,109,267 +0.62(+3.06%)
Nov 09, 2020 20.10 21.00 19.75 20.11 3,068,183 +1.23(+6.51%)
Nov 06, 2020 19.56 19.75 18.49 18.88 3,443,500 -0.48(-2.48%)
Nov 05, 2020 18.90 19.68 18.84 19.36 2,367,811 +0.68(+3.64%)
Nov 04, 2020 19.04 19.04 18.44 18.68 2,154,424 -0.52(-2.71%)
Nov 03, 2020 19.41 19.81 19.09 19.20 2,193,521 +0.07(+0.37%)
Nov 02, 2020 18.48 19.29 18.11 19.13 2,567,161 +0.81(+4.42%)
Oct 30, 2020 17.80 18.33 17.80 18.32 2,155,700 +0.50(+2.81%)
Oct 29, 2020 17.36 17.95 17.34 17.82 1,699,249 +0.38(+2.18%)
Oct 28, 2020 17.87 18.15 17.42 17.44 2,516,612 -0.79(-4.33%)
Oct 27, 2020 18.41 18.55 18.23 18.23 1,623,992 -0.33(-1.78%)
Oct 26, 2020 18.87 18.99 18.36 18.56 1,784,168 -0.55(-2.88%)
Oct 23, 2020 19.31 19.42 18.75 19.11 1,601,900 +0.03(+0.16%)
Oct 22, 2020 18.86 19.35 18.82 19.08 2,336,022 +0.24(+1.27%)
Oct 21, 2020 18.25 18.90 18.12 18.84 2,863,630 +0.52(+2.84%)
Oct 20, 2020 18.52 18.56 18.20 18.32 2,358,909 +0.05(+0.27%)
Oct 19, 2020 19.09 19.19 18.18 18.27 2,017,349 -0.71(-3.74%)
Oct 16, 2020 18.98 19.09 18.54 18.98 2,454,600 +0.06(+0.32%)
Oct 15, 2020 18.69 18.98 18.48 18.92 2,138,479 +0.14(+0.75%)
Oct 14, 2020 19.34 19.58 18.77 18.78 1,934,385 -0.56(-2.92%)
Oct 13, 2020 19.97 20.17 19.26 19.34 1,576,574 -0.71(-3.52%)
Oct 12, 2020 19.86 20.14 19.70 20.05 2,052,187 +0.09(+0.43%)
Oct 09, 2020 20.53 20.74 19.96 19.96 1,868,200 -0.50(-2.47%)
Oct 08, 2020 20.04 20.48 19.99 20.47 1,902,942 +0.48(+2.43%)
Oct 07, 2020 19.47 20.13 19.29 19.98 2,502,076 +0.65(+3.36%)
Oct 06, 2020 19.81 19.93 19.30 19.34 3,404,412 -0.38(-1.95%)
Oct 05, 2020 19.65 19.99 19.49 19.72 2,525,241 +0.33(+1.70%)
Oct 02, 2020 19.09 19.53 18.99 19.39 1,888,300 +0.03(+0.15%)
Oct 01, 2020 19.67 19.78 19.15 19.36 1,931,122 -0.24(-1.22%)
Sep 30, 2020 19.69 20.07 19.48 19.60 3,112,705 +0.13(+0.67%)
Sep 29, 2020 19.65 19.96 19.36 19.47 2,123,409 -0.26(-1.32%)
Sep 28, 2020 19.62 19.89 19.22 19.73 2,773,977 +0.53(+2.76%)
Sep 25, 2020 18.99 19.31 18.84 19.20 2,201,600 +0.01(+0.05%)
Sep 24, 2020 19.10 19.47 18.83 19.19 2,290,543 +0.07(+0.37%)
Sep 23, 2020 20.12 20.53 19.09 19.12 2,387,014 -1.09(-5.39%)
Sep 22, 2020 20.40 20.73 20.15 20.21 2,094,143 -0.19(-0.93%)
Sep 21, 2020 21.38 21.48 20.32 20.40 2,577,330 -1.39(-6.38%)
Sep 18, 2020 21.92 22.16 21.69 21.79 4,134,000 -0.21(-0.95%)
Sep 17, 2020 21.88 22.48 21.64 22.00 2,972,337 -0.13(-0.59%)
Sep 16, 2020 21.88 22.58 21.83 22.13 2,363,840 +0.51(+2.36%)
Sep 15, 2020 21.63 21.92 21.50 21.62 2,002,336 +0.03(+0.14%)
Sep 14, 2020 20.89 21.65 20.60 21.59 1,997,488 +0.90(+4.35%)
Sep 11, 2020 20.98 21.30 20.48 20.69 2,020,700 -0.46(-2.17%)
Sep 10, 2020 21.08 21.48 21.07 21.15 3,201,040 +0.23(+1.10%)
Sep 09, 2020 20.44 21.08 20.05 20.92 2,588,080 +0.53(+2.60%)
Sep 08, 2020 20.42 20.88 20.24 20.39 3,042,276 -0.05(-0.24%)
Sep 04, 2020 19.71 20.58 19.71 20.44 4,594,700 +0.95(+4.87%)
Sep 03, 2020 19.84 20.49 19.34 19.49 4,296,653 -0.19(-0.97%)
Sep 02, 2020 19.32 20.02 19.19 19.68 3,469,823 +0.32(+1.63%)
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.