Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 21.49 21.60 21.16 21.41 14,146,344 -0.45(-2.06%)
Nov 24, 2020 21.68 22.10 21.48 21.86 23,639,147 +1.45(+7.10%)
Nov 23, 2020 20.19 20.42 20.08 20.41 13,942,534 +0.92(+4.72%)
Nov 20, 2020 19.48 19.60 19.37 19.49 8,785,200 -0.04(-0.20%)
Nov 19, 2020 19.26 19.60 19.15 19.53 14,361,919 -0.03(-0.15%)
Nov 18, 2020 20.16 20.27 19.55 19.56 14,921,784 -0.49(-2.44%)
Nov 17, 2020 19.56 20.12 19.34 20.05 17,435,131 +0.29(+1.47%)
Nov 16, 2020 19.97 19.99 19.52 19.76 18,321,429 +0.96(+5.11%)
Nov 13, 2020 18.44 18.86 18.41 18.80 11,536,600 +0.52(+2.84%)
Nov 12, 2020 18.52 18.91 18.19 18.28 18,017,858 -0.60(-3.18%)
Nov 11, 2020 19.62 19.63 18.76 18.88 23,220,743 -0.22(-1.15%)
Nov 10, 2020 19.32 19.33 18.93 19.10 36,937,552 +1.02(+5.64%)
Nov 09, 2020 18.48 18.75 17.98 18.08 50,478,612 +2.44(+15.60%)
Nov 06, 2020 15.83 16.04 15.60 15.64 17,539,800 -0.19(-1.20%)
Nov 05, 2020 15.88 16.03 15.77 15.83 14,204,419 -0.30(-1.86%)
Nov 04, 2020 16.13 16.36 15.84 16.13 15,738,014 -0.05(-0.31%)
Nov 03, 2020 16.55 16.58 16.09 16.18 21,126,907 +0.08(+0.50%)
Nov 02, 2020 15.82 16.22 15.52 16.10 18,333,064 +0.62(+4.01%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,900 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.32(+2.14%)
Oct 28, 2020 15.00 15.30 14.85 14.94 27,740,999 -0.44(-2.86%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,422 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,422,389 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,519 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
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.