Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 25.56 28.00 25.56 26.88 24,842 +1.57(+6.20%)
Nov 23, 2020 25.72 25.75 24.63 25.31 13,259 -0.33(-1.29%)
Nov 20, 2020 24.83 25.64 24.58 25.64 16,200 +0.43(+1.71%)
Nov 19, 2020 24.89 25.21 24.61 25.21 12,621 +0.51(+2.06%)
Nov 18, 2020 25.73 26.28 24.70 24.70 10,826 -0.70(-2.76%)
Nov 17, 2020 25.01 26.65 24.90 25.40 13,069 +0.19(+0.75%)
Nov 16, 2020 23.99 25.21 23.98 25.21 20,252 +1.63(+6.91%)
Nov 13, 2020 23.50 23.88 23.45 23.58 9,200 +0.27(+1.16%)
Nov 12, 2020 22.91 24.38 22.89 23.31 17,495 +0.09(+0.39%)
Nov 11, 2020 23.54 23.54 23.08 23.22 9,970 -0.13(-0.56%)
Nov 10, 2020 22.68 24.08 22.68 23.35 33,585 +1.08(+4.85%)
Nov 09, 2020 24.00 24.60 22.20 22.27 43,394 +0.53(+2.44%)
Nov 06, 2020 22.95 22.95 21.74 21.74 12,400 -0.92(-4.06%)
Nov 05, 2020 22.15 22.85 22.15 22.66 8,957 +0.52(+2.35%)
Nov 04, 2020 22.51 22.51 22.00 22.14 10,895 -0.96(-4.16%)
Nov 03, 2020 21.87 23.10 21.87 23.10 19,051 +1.70(+7.94%)
Nov 02, 2020 21.51 21.63 21.18 21.40 7,823 +0.53(+2.54%)
Oct 30, 2020 21.24 21.39 20.84 20.87 7,400 -0.72(-3.33%)
Oct 29, 2020 20.86 21.88 20.60 21.59 9,304 +0.59(+2.81%)
Oct 28, 2020 21.20 21.30 20.77 21.00 14,309 -0.49(-2.28%)
Oct 27, 2020 21.75 21.95 21.49 21.49 7,807 -0.22(-1.01%)
Oct 26, 2020 22.00 22.00 21.26 21.71 7,850 -0.54(-2.43%)
Oct 23, 2020 22.42 22.42 22.12 22.25 8,400 +0.05(+0.23%)
Oct 22, 2020 21.55 22.75 21.55 22.20 9,931 +0.35(+1.60%)
Oct 21, 2020 21.20 21.85 21.20 21.85 7,135 +0.38(+1.77%)
Oct 20, 2020 21.35 21.52 20.90 21.47 4,708 +0.65(+3.12%)
Oct 19, 2020 21.01 21.57 20.82 20.82 6,500 -0.06(-0.29%)
Oct 16, 2020 21.17 21.61 20.88 20.88 13,600 -0.70(-3.24%)
Oct 15, 2020 21.17 21.58 20.75 21.58 11,363 +0.68(+3.25%)
Oct 14, 2020 21.11 21.11 20.65 20.90 9,204 -0.49(-2.29%)
Oct 13, 2020 21.88 21.93 21.36 21.39 4,522 -0.71(-3.21%)
Oct 12, 2020 21.82 22.10 21.70 22.10 11,697 +0.21(+0.96%)
Oct 09, 2020 21.68 21.89 21.65 21.89 2,800 +0.24(+1.11%)
Oct 08, 2020 21.89 21.89 21.16 21.65 6,257 -0.20(-0.92%)
Oct 07, 2020 21.33 21.85 21.27 21.85 9,080 +0.83(+3.95%)
Oct 06, 2020 21.61 21.90 21.02 21.02 17,044 -0.44(-2.05%)
Oct 05, 2020 21.00 21.50 20.79 21.46 10,901 +0.76(+3.67%)
Oct 02, 2020 20.05 20.96 20.05 20.70 8,900 +0.23(+1.12%)
Oct 01, 2020 20.86 21.59 20.47 20.47 10,723 -0.33(-1.59%)
Sep 30, 2020 21.36 21.89 20.80 20.80 7,506 -0.44(-2.07%)
Sep 29, 2020 21.32 21.50 20.78 21.24 11,536 +0.38(+1.82%)
Sep 28, 2020 20.77 21.24 20.41 20.86 9,875 +0.61(+3.01%)
Sep 25, 2020 19.89 20.90 19.89 20.25 16,600 +0.54(+2.74%)
Sep 24, 2020 19.25 19.92 19.00 19.71 13,928 +0.36(+1.86%)
Sep 23, 2020 20.42 20.42 19.25 19.35 17,558 -0.95(-4.68%)
Sep 22, 2020 20.53 20.55 20.04 20.30 13,847 -0.27(-1.31%)
Sep 21, 2020 21.05 21.14 20.52 20.57 12,981 -1.13(-5.21%)
Sep 18, 2020 21.64 21.70 21.06 21.70 29,400 +0.31(+1.45%)
Sep 17, 2020 21.80 21.80 21.02 21.39 7,504 -0.15(-0.70%)
Sep 16, 2020 21.45 22.00 21.34 21.54 9,473 +0.00(+0.00%)
Sep 15, 2020 22.26 22.51 21.35 21.54 19,024 -0.56(-2.53%)
Sep 14, 2020 21.03 22.15 21.00 22.10 19,935 +1.22(+5.84%)
Sep 11, 2020 21.23 21.87 20.76 20.88 22,900 -0.11(-0.52%)
Sep 10, 2020 21.50 21.86 20.70 20.99 12,417 +0.04(+0.19%)
Sep 09, 2020 21.61 21.84 20.95 20.95 30,380 -0.23(-1.09%)
Sep 08, 2020 22.36 22.80 21.16 21.18 38,041 -1.57(-6.90%)
Sep 04, 2020 20.99 22.85 20.73 22.75 37,300 +2.29(+11.19%)
Sep 03, 2020 21.41 21.75 20.20 20.46 32,740 -1.11(-5.15%)
Sep 02, 2020 21.24 21.63 21.00 21.57 17,331 +0.27(+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.