Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 29.25 29.57 28.29 28.50 6,959,146 -1.08(-3.65%)
Nov 27, 2020 29.55 29.96 29.26 29.59 1,955,814 -0.25(-0.83%)
Nov 25, 2020 29.64 30.55 29.08 29.83 5,137,693 -0.10(-0.32%)
Nov 24, 2020 29.33 30.11 28.88 29.93 7,121,713 +1.97(+7.05%)
Nov 23, 2020 26.63 27.99 26.57 27.96 4,239,681 +1.76(+6.74%)
Nov 20, 2020 26.37 26.64 25.96 26.19 3,452,310 -0.27(-1.02%)
Nov 19, 2020 25.37 26.57 25.13 26.46 4,228,474 +0.79(+3.06%)
Nov 18, 2020 26.41 27.17 25.67 25.68 5,584,415 -0.79(-3.00%)
Nov 17, 2020 25.36 26.48 25.21 26.47 4,753,742 +0.76(+2.97%)
Nov 16, 2020 26.00 26.49 25.41 25.71 5,995,877 +0.55(+2.18%)
Nov 13, 2020 24.93 25.37 24.52 25.16 4,552,283 +0.71(+2.89%)
Nov 12, 2020 25.02 25.43 23.96 24.45 5,332,350 -1.07(-4.20%)
Nov 11, 2020 26.22 26.34 25.28 25.52 5,214,222 -0.33(-1.29%)
Nov 10, 2020 25.36 25.95 24.64 25.86 7,669,077 +0.95(+3.80%)
Nov 09, 2020 23.64 25.40 23.44 24.91 13,037,223 +3.54(+16.59%)
Nov 06, 2020 22.58 23.27 21.27 21.37 7,485,501 -1.31(-5.78%)
Nov 05, 2020 22.72 23.12 22.46 22.68 5,615,949 -0.05(-0.21%)
Nov 04, 2020 23.05 23.41 22.36 22.73 7,796,604 -0.25(-1.11%)
Nov 03, 2020 23.51 23.80 22.93 22.98 5,497,636 -0.25(-1.06%)
Nov 02, 2020 23.16 23.49 22.73 23.23 5,701,358 +0.18(+0.79%)
Oct 30, 2020 23.36 23.63 22.46 23.05 7,070,982 -0.37(-1.58%)
Oct 29, 2020 22.26 23.51 21.57 23.41 7,883,863 +1.01(+4.50%)
Oct 28, 2020 23.37 23.58 21.67 22.41 10,453,897 -0.18(-0.78%)
Oct 27, 2020 22.69 23.07 22.53 22.58 6,100,993 -0.15(-0.64%)
Oct 26, 2020 23.21 23.24 22.41 22.73 6,956,224 -0.80(-3.40%)
Oct 23, 2020 23.88 23.90 23.17 23.53 6,986,878 -0.09(-0.39%)
Oct 22, 2020 22.03 23.72 22.01 23.62 6,782,844 +1.73(+7.88%)
Oct 21, 2020 22.05 22.23 21.85 21.90 3,938,939 -0.38(-1.69%)
Oct 20, 2020 22.18 22.63 21.94 22.27 4,873,928 +0.49(+2.23%)
Oct 19, 2020 22.37 22.71 21.75 21.79 5,150,333 -0.47(-2.11%)
Oct 16, 2020 22.98 23.05 22.25 22.26 4,998,472 -0.71(-3.09%)
Oct 15, 2020 22.00 22.98 21.94 22.97 7,123,334 -0.10(-0.43%)
Oct 14, 2020 22.71 23.61 22.67 23.07 5,926,606 +0.39(+1.70%)
Oct 13, 2020 22.15 22.78 22.00 22.68 4,929,013 +0.22(+0.96%)
Oct 12, 2020 22.35 22.57 22.12 22.47 3,782,345 +0.09(+0.41%)
Oct 09, 2020 22.88 22.93 22.28 22.37 4,885,387 -0.28(-1.22%)
Oct 08, 2020 21.63 22.67 21.32 22.65 5,895,722 +1.23(+5.75%)
Oct 07, 2020 20.93 21.53 20.79 21.42 4,385,914 +0.58(+2.77%)
Oct 06, 2020 21.72 21.90 20.46 20.84 6,218,657 -0.42(-1.99%)
Oct 05, 2020 21.19 21.56 20.79 21.27 4,942,444 +0.83(+4.07%)
Oct 02, 2020 18.97 20.60 18.92 20.43 5,730,605 +0.97(+4.99%)
Oct 01, 2020 19.83 20.16 19.36 19.46 4,846,693 -0.55(-2.73%)
Sep 30, 2020 20.50 21.00 19.94 20.01 7,748,374 -0.53(-2.59%)
Sep 29, 2020 20.50 20.72 20.20 20.54 7,571,030 +0.51(+2.54%)
Sep 28, 2020 19.63 20.23 19.46 20.03 5,150,749 +0.77(+4.00%)
Sep 25, 2020 18.59 19.32 18.57 19.26 4,554,441 +0.41(+2.16%)
Sep 24, 2020 18.99 19.25 17.93 18.85 7,144,978 -0.05(-0.24%)
Sep 23, 2020 19.83 20.15 18.89 18.90 6,242,501 -0.87(-4.40%)
Sep 22, 2020 20.63 21.08 19.70 19.77 5,982,931 -0.59(-2.91%)
Sep 21, 2020 20.35 20.75 19.86 20.36 6,833,023 -0.85(-3.99%)
Sep 18, 2020 21.39 21.47 20.93 21.21 10,705,968 -0.38(-1.75%)
Sep 17, 2020 21.10 21.81 20.80 21.59 5,731,130 -0.03(-0.14%)
Sep 16, 2020 20.43 21.92 20.38 21.62 6,026,571 +1.37(+6.77%)
Sep 15, 2020 21.07 21.29 20.07 20.25 6,661,433 -0.78(-3.70%)
Sep 14, 2020 20.47 21.27 20.29 21.03 5,323,349 +0.74(+3.64%)
Sep 11, 2020 20.13 20.45 19.92 20.29 4,228,298 +0.24(+1.19%)
Sep 10, 2020 20.52 20.67 20.03 20.05 4,142,579 -0.35(-1.70%)
Sep 09, 2020 20.36 20.58 20.13 20.40 3,700,064 +0.25(+1.26%)
Sep 08, 2020 20.29 20.40 19.66 20.14 5,775,724 -0.47(-2.28%)
Sep 04, 2020 20.89 21.17 20.12 20.61 4,448,107 -0.12(-0.56%)
Sep 03, 2020 21.03 21.45 20.46 20.73 5,116,980 -0.31(-1.46%)
Sep 02, 2020 20.82 21.31 20.72 21.03 3,898,955 +0.12(+0.59%)
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.