Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.78 19.95 19.52 19.64 16,519,472 -0.30(-1.53%)
Nov 27, 2020 19.74 20.04 19.72 19.94 7,471,902 +0.02(+0.09%)
Nov 25, 2020 20.49 20.91 19.57 19.92 20,954,430 +0.45(+2.30%)
Nov 24, 2020 19.09 19.64 19.04 19.47 19,509,502 +0.50(+2.64%)
Nov 23, 2020 18.53 19.04 18.43 18.97 9,935,053 +0.66(+3.62%)
Nov 20, 2020 18.37 18.52 18.20 18.31 8,103,700 -0.04(-0.24%)
Nov 19, 2020 18.23 18.43 18.02 18.36 6,401,260 +0.04(+0.24%)
Nov 18, 2020 18.45 18.76 18.30 18.31 10,174,786 -0.04(-0.24%)
Nov 17, 2020 17.93 18.71 17.77 18.36 13,760,639 +0.18(+0.99%)
Nov 16, 2020 17.81 18.26 17.67 18.18 12,441,784 +0.62(+3.52%)
Nov 13, 2020 17.07 17.60 17.04 17.56 7,289,968 +0.61(+3.59%)
Nov 12, 2020 17.20 17.33 16.73 16.95 9,914,724 -0.42(-2.42%)
Nov 11, 2020 17.84 17.86 17.19 17.37 10,874,041 -0.42(-2.37%)
Nov 10, 2020 17.70 17.98 17.60 17.79 12,539,026 +0.13(+0.71%)
Nov 09, 2020 18.00 18.44 17.59 17.67 15,576,388 +0.43(+2.49%)
Nov 06, 2020 17.10 17.32 16.99 17.24 7,277,013 +0.11(+0.63%)
Nov 05, 2020 16.65 17.18 16.65 17.13 9,969,163 +0.76(+4.65%)
Nov 04, 2020 16.69 16.72 16.34 16.37 9,507,266 -0.30(-1.83%)
Nov 03, 2020 16.73 16.82 16.62 16.67 7,077,865 +0.19(+1.14%)
Nov 02, 2020 16.28 16.56 16.13 16.48 8,374,205 +0.40(+2.51%)
Oct 30, 2020 15.79 16.09 15.69 16.08 8,804,854 +0.16(+1.01%)
Oct 29, 2020 15.47 16.04 15.45 15.92 8,624,038 +0.38(+2.48%)
Oct 28, 2020 15.62 15.89 15.49 15.53 13,652,168 -0.56(-3.50%)
Oct 27, 2020 16.37 16.46 16.08 16.10 9,947,494 -0.24(-1.48%)
Oct 26, 2020 16.90 17.01 16.18 16.34 13,848,590 -0.78(-4.55%)
Oct 23, 2020 17.28 17.42 17.07 17.12 6,960,611 -0.21(-1.19%)
Oct 22, 2020 17.16 17.41 16.99 17.33 6,868,000 +0.12(+0.68%)
Oct 21, 2020 17.29 17.43 17.20 17.21 6,496,613 -0.13(-0.77%)
Oct 20, 2020 17.47 17.69 17.33 17.34 6,860,288 +0.01(+0.05%)
Oct 19, 2020 17.61 17.70 17.29 17.33 5,593,868 -0.21(-1.22%)
Oct 16, 2020 17.57 17.75 17.54 17.55 8,274,912 +0.04(+0.20%)
Oct 15, 2020 17.25 17.53 17.11 17.51 8,597,262 +0.05(+0.31%)
Oct 14, 2020 17.62 17.84 17.43 17.46 6,738,414 -0.16(-0.91%)
Oct 13, 2020 17.87 17.88 17.50 17.62 7,942,543 -0.13(-0.76%)
Oct 12, 2020 17.52 17.77 17.31 17.76 8,745,652 +0.41(+2.37%)
Oct 09, 2020 17.56 17.62 17.23 17.34 9,131,196 -0.03(-0.15%)
Oct 08, 2020 17.33 17.47 17.25 17.37 9,374,191 +0.15(+0.88%)
Oct 07, 2020 17.16 17.29 17.05 17.22 13,234,652 +0.24(+1.42%)
Oct 06, 2020 17.46 17.55 16.96 16.98 13,288,431 -0.31(-1.81%)
Oct 05, 2020 17.30 17.54 17.10 17.29 10,465,853 +0.20(+1.15%)
Oct 02, 2020 16.59 17.29 16.56 17.09 9,371,652 +0.08(+0.47%)
Oct 01, 2020 17.10 17.26 16.95 17.01 11,876,694 +0.01(+0.05%)
Sep 30, 2020 16.90 17.30 16.87 17.00 13,318,814 +0.06(+0.37%)
Sep 29, 2020 16.88 17.15 16.86 16.94 9,170,807 +0.05(+0.32%)
Sep 28, 2020 16.65 16.96 16.62 16.89 12,924,277 +0.50(+3.06%)
Sep 25, 2020 16.12 16.53 16.09 16.39 8,755,043 +0.13(+0.83%)
Sep 24, 2020 16.14 16.49 15.96 16.25 9,996,380 -0.15(-0.93%)
Sep 23, 2020 16.75 16.97 16.35 16.40 10,881,845 -0.11(-0.65%)
Sep 22, 2020 16.49 16.65 16.36 16.51 9,121,094 +0.09(+0.55%)
Sep 21, 2020 16.58 16.64 16.20 16.42 12,699,312 -0.55(-3.22%)
Sep 18, 2020 17.09 17.24 16.90 16.97 24,268,550 -0.17(-0.99%)
Sep 17, 2020 17.14 17.25 16.91 17.14 9,419,558 -0.24(-1.39%)
Sep 16, 2020 17.40 17.68 17.34 17.38 10,835,125 +0.13(+0.78%)
Sep 15, 2020 17.40 17.69 17.23 17.25 9,752,901 -0.06(-0.36%)
Sep 14, 2020 17.46 17.58 17.26 17.31 14,159,476 +0.04(+0.21%)
Sep 11, 2020 17.18 17.43 17.04 17.27 11,419,272 +0.25(+1.47%)
Sep 10, 2020 17.71 17.76 16.99 17.02 11,624,834 -0.62(-3.50%)
Sep 09, 2020 17.47 17.76 17.42 17.64 11,283,844 +0.22(+1.29%)
Sep 08, 2020 16.85 17.89 16.77 17.42 19,638,864 +0.35(+2.08%)
Sep 04, 2020 17.08 17.30 16.79 17.06 11,654,158 -0.06(-0.36%)
Sep 03, 2020 17.45 17.79 16.95 17.12 14,158,565 -0.48(-2.72%)
Sep 02, 2020 17.19 17.65 17.15 17.60 11,638,961 +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.