Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.73 23.78 22.35 22.35 11,227 -1.47(-6.18%)
Nov 27, 2020 24.21 24.67 23.34 23.82 15,714 -0.57(-2.32%)
Nov 25, 2020 23.85 24.92 23.85 24.39 10,476 +0.27(+1.12%)
Nov 24, 2020 22.93 25.12 22.93 24.12 27,686 +1.41(+6.20%)
Nov 23, 2020 23.08 23.10 22.10 22.71 14,777 -0.30(-1.29%)
Nov 20, 2020 22.28 23.01 22.05 23.01 18,055 +0.39(+1.71%)
Nov 19, 2020 22.33 22.62 22.08 22.62 14,066 +0.46(+2.06%)
Nov 18, 2020 23.09 23.58 22.16 22.16 12,065 -0.63(-2.76%)
Nov 17, 2020 22.44 23.91 22.34 22.79 14,565 +0.17(+0.75%)
Nov 16, 2020 21.52 22.62 21.52 22.62 22,571 +1.46(+6.91%)
Nov 13, 2020 21.09 21.42 21.04 21.16 10,253 +0.24(+1.16%)
Nov 12, 2020 20.56 21.88 20.54 20.91 19,498 +0.08(+0.39%)
Nov 11, 2020 21.12 21.12 20.71 20.83 11,111 -0.12(-0.56%)
Nov 10, 2020 20.35 21.61 20.35 20.95 37,431 +0.97(+4.85%)
Nov 09, 2020 21.53 22.07 19.92 19.98 48,363 +0.48(+2.44%)
Nov 06, 2020 20.59 20.59 19.51 19.51 13,820 -0.83(-4.06%)
Nov 05, 2020 19.87 20.50 19.87 20.33 9,982 +0.47(+2.35%)
Nov 04, 2020 20.20 20.20 19.74 19.87 12,142 -0.86(-4.16%)
Nov 03, 2020 19.62 20.73 19.62 20.73 21,232 +1.53(+7.94%)
Nov 02, 2020 19.30 19.41 19.00 19.20 8,718 +0.48(+2.54%)
Oct 30, 2020 19.06 19.20 18.70 18.73 8,247 -0.65(-3.33%)
Oct 29, 2020 18.72 19.63 18.48 19.37 10,369 +0.53(+2.81%)
Oct 28, 2020 19.02 19.11 18.64 18.84 15,947 -0.44(-2.28%)
Oct 27, 2020 19.52 19.69 19.28 19.28 8,701 -0.20(-1.01%)
Oct 26, 2020 19.74 19.74 19.08 19.48 8,748 -0.48(-2.43%)
Oct 23, 2020 20.11 20.11 19.85 19.96 9,361 +0.04(+0.23%)
Oct 22, 2020 19.34 20.41 19.34 19.92 11,068 +0.31(+1.60%)
Oct 21, 2020 19.02 19.60 19.02 19.60 7,952 +0.34(+1.77%)
Oct 20, 2020 19.16 19.31 18.75 19.26 5,247 +0.58(+3.12%)
Oct 19, 2020 18.85 19.36 18.68 18.68 7,244 -0.05(-0.29%)
Oct 16, 2020 18.99 19.39 18.73 18.73 15,157 -0.63(-3.24%)
Oct 15, 2020 19.00 19.36 18.61 19.36 12,664 +0.61(+3.25%)
Oct 14, 2020 18.94 18.94 18.53 18.75 10,258 -0.44(-2.29%)
Oct 13, 2020 19.63 19.68 19.17 19.19 5,039 -0.64(-3.21%)
Oct 12, 2020 19.58 19.83 19.47 19.83 13,036 +0.19(+0.96%)
Oct 09, 2020 19.45 19.64 19.43 19.64 3,120 +0.22(+1.11%)
Oct 08, 2020 19.64 19.64 18.99 19.43 6,973 -0.18(-0.92%)
Oct 07, 2020 19.14 19.60 19.08 19.60 10,119 +0.74(+3.95%)
Oct 06, 2020 19.39 19.65 18.86 18.86 18,995 -0.39(-2.05%)
Oct 05, 2020 18.84 19.29 18.65 19.25 12,149 +0.68(+3.67%)
Oct 02, 2020 17.99 18.81 17.99 18.57 9,919 +0.21(+1.12%)
Oct 01, 2020 18.72 19.37 18.37 18.37 11,950 -0.30(-1.59%)
Sep 30, 2020 19.17 19.64 18.66 18.66 8,365 -0.39(-2.07%)
Sep 29, 2020 19.13 19.29 18.64 19.06 12,857 +0.34(+1.82%)
Sep 28, 2020 18.64 19.06 18.31 18.72 11,005 +0.55(+3.01%)
Sep 25, 2020 17.85 18.75 17.85 18.17 18,500 +0.48(+2.74%)
Sep 24, 2020 17.27 17.87 17.05 17.68 15,523 +0.32(+1.86%)
Sep 23, 2020 18.32 18.32 17.27 17.36 19,568 -0.85(-4.68%)
Sep 22, 2020 18.42 18.44 17.98 18.21 15,432 -0.24(-1.31%)
Sep 21, 2020 18.89 18.97 18.41 18.46 14,467 -1.01(-5.21%)
Sep 18, 2020 19.42 19.47 18.90 19.47 32,766 +0.28(+1.45%)
Sep 17, 2020 19.56 19.56 18.86 19.19 8,363 -0.13(-0.70%)
Sep 16, 2020 19.25 19.74 19.15 19.33 10,557 +0.00(+0.00%)
Sep 15, 2020 19.97 20.20 19.16 19.33 21,202 -0.50(-2.53%)
Sep 14, 2020 18.87 19.87 18.84 19.83 22,217 +1.09(+5.84%)
Sep 11, 2020 19.05 19.62 18.63 18.73 25,522 -0.10(-0.52%)
Sep 10, 2020 19.29 19.61 18.57 18.83 13,838 +0.04(+0.19%)
Sep 09, 2020 19.39 19.59 18.80 18.80 33,859 -0.21(-1.09%)
Sep 08, 2020 20.06 20.46 18.99 19.00 42,397 -1.41(-6.90%)
Sep 04, 2020 18.83 20.50 18.60 20.41 41,571 +2.05(+11.19%)
Sep 03, 2020 19.21 19.52 18.12 18.36 36,489 -1.00(-5.15%)
Sep 02, 2020 19.06 19.41 18.84 19.35 19,315 +0.24(+1.27%)
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.