Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 22.05 22.39 22.02 22.27 6,690,200 +0.02(+0.09%)
Nov 25, 2020 22.88 23.35 21.86 22.25 18,762,200 +0.50(+2.30%)
Nov 24, 2020 21.32 21.94 21.26 21.75 17,468,441 +0.56(+2.64%)
Nov 23, 2020 20.70 21.27 20.58 21.19 8,895,659 +0.74(+3.62%)
Nov 20, 2020 20.52 20.68 20.33 20.45 7,255,900 -0.05(-0.24%)
Nov 19, 2020 20.36 20.58 20.13 20.50 5,731,567 +0.05(+0.24%)
Nov 18, 2020 20.61 20.95 20.44 20.45 9,110,311 -0.05(-0.24%)
Nov 17, 2020 20.03 20.90 19.85 20.50 12,321,016 +0.20(+0.99%)
Nov 16, 2020 19.89 20.39 19.74 20.30 11,140,138 +0.69(+3.52%)
Nov 13, 2020 19.06 19.66 19.03 19.61 6,527,300 +0.68(+3.59%)
Nov 12, 2020 19.21 19.36 18.69 18.93 8,877,456 -0.47(-2.42%)
Nov 11, 2020 19.92 19.95 19.20 19.40 9,736,411 -0.47(-2.37%)
Nov 10, 2020 19.77 20.08 19.66 19.87 11,227,207 +0.14(+0.71%)
Nov 09, 2020 20.10 20.60 19.64 19.73 13,946,803 +0.48(+2.49%)
Nov 06, 2020 19.10 19.34 18.97 19.25 6,515,700 +0.12(+0.63%)
Nov 05, 2020 18.60 19.19 18.59 19.13 8,926,200 +0.85(+4.65%)
Nov 04, 2020 18.64 18.67 18.25 18.28 8,512,626 -0.34(-1.83%)
Nov 03, 2020 18.68 18.79 18.56 18.62 6,337,387 +0.21(+1.14%)
Nov 02, 2020 18.18 18.49 18.02 18.41 7,498,105 +0.45(+2.51%)
Oct 30, 2020 17.63 17.97 17.52 17.96 7,883,700 +0.18(+1.01%)
Oct 29, 2020 17.28 17.91 17.25 17.78 7,721,801 +0.43(+2.48%)
Oct 28, 2020 17.45 17.75 17.30 17.35 12,223,893 -0.63(-3.50%)
Oct 27, 2020 18.28 18.38 17.96 17.98 8,906,798 -0.27(-1.48%)
Oct 26, 2020 18.88 19.00 18.07 18.25 12,399,766 -0.87(-4.55%)
Oct 23, 2020 19.30 19.45 19.06 19.12 6,232,400 -0.23(-1.19%)
Oct 22, 2020 19.17 19.45 18.98 19.35 6,149,478 +0.13(+0.68%)
Oct 21, 2020 19.31 19.47 19.21 19.22 5,816,945 -0.15(-0.77%)
Oct 20, 2020 19.51 19.76 19.36 19.37 6,142,572 +0.01(+0.05%)
Oct 19, 2020 19.67 19.77 19.32 19.36 5,008,644 -0.24(-1.22%)
Oct 16, 2020 19.62 19.82 19.58 19.60 7,409,200 +0.04(+0.20%)
Oct 15, 2020 19.27 19.58 19.11 19.56 7,697,826 +0.06(+0.31%)
Oct 14, 2020 19.68 19.93 19.47 19.50 6,033,449 -0.18(-0.91%)
Oct 13, 2020 19.96 19.97 19.55 19.68 7,111,603 -0.15(-0.76%)
Oct 12, 2020 19.57 19.84 19.33 19.83 7,830,691 +0.46(+2.37%)
Oct 09, 2020 19.61 19.68 19.24 19.37 8,175,900 -0.03(-0.15%)
Oct 08, 2020 19.36 19.51 19.27 19.40 8,393,473 +0.17(+0.88%)
Oct 07, 2020 19.16 19.31 19.04 19.23 11,850,057 +0.27(+1.42%)
Oct 06, 2020 19.50 19.60 18.95 18.96 11,898,210 -0.35(-1.81%)
Oct 05, 2020 19.32 19.59 19.10 19.31 9,370,927 +0.22(+1.15%)
Oct 02, 2020 18.53 19.30 18.50 19.09 8,391,200 +0.09(+0.47%)
Oct 01, 2020 19.10 19.28 18.93 19.00 10,634,167 +0.01(+0.05%)
Sep 30, 2020 18.88 19.32 18.84 18.99 11,925,414 +0.07(+0.37%)
Sep 29, 2020 18.85 19.15 18.83 18.92 8,211,367 +0.06(+0.32%)
Sep 28, 2020 18.60 18.95 18.56 18.86 11,572,153 +0.56(+3.06%)
Sep 25, 2020 18.00 18.46 17.97 18.30 7,839,100 +0.15(+0.83%)
Sep 24, 2020 18.03 18.42 17.83 18.15 8,950,570 -0.17(-0.93%)
Sep 23, 2020 18.71 18.95 18.26 18.32 9,743,398 -0.12(-0.65%)
Sep 22, 2020 18.42 18.59 18.27 18.44 8,166,855 +0.10(+0.55%)
Sep 21, 2020 18.52 18.58 18.09 18.34 11,370,724 -0.61(-3.22%)
Sep 18, 2020 19.09 19.25 18.88 18.95 21,729,600 -0.19(-0.99%)
Sep 17, 2020 19.14 19.26 18.89 19.14 8,434,094 -0.27(-1.39%)
Sep 16, 2020 19.43 19.75 19.37 19.41 9,701,566 +0.15(+0.78%)
Sep 15, 2020 19.43 19.75 19.25 19.26 8,732,563 -0.07(-0.36%)
Sep 14, 2020 19.50 19.63 19.28 19.33 12,678,127 +0.04(+0.21%)
Sep 11, 2020 19.19 19.46 19.04 19.29 10,224,600 +0.28(+1.47%)
Sep 10, 2020 19.78 19.84 18.98 19.01 10,408,657 -0.69(-3.50%)
Sep 09, 2020 19.51 19.83 19.45 19.70 10,103,341 +0.25(+1.29%)
Sep 08, 2020 18.82 19.98 18.73 19.45 17,584,268 +0.22(+1.14%)
Sep 04, 2020 19.25 19.50 18.92 19.23 10,339,300 -0.07(-0.36%)
Sep 03, 2020 19.67 20.05 19.11 19.30 12,561,152 -0.54(-2.72%)
Sep 02, 2020 19.38 19.90 19.33 19.84 10,325,818 +0.58(+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.