Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 23.88 24.11 23.02 23.40 5,123 -0.66(-2.76%)
Nov 27, 2020 23.51 24.08 23.51 24.06 2,200 +0.21(+0.90%)
Nov 25, 2020 23.64 24.00 23.64 23.85 900 +0.21(+0.91%)
Nov 24, 2020 23.13 24.43 23.13 23.64 8,883 -0.92(-3.77%)
Nov 23, 2020 24.49 24.71 23.00 24.56 51,318 +1.93(+8.55%)
Nov 20, 2020 22.60 22.62 22.36 22.62 3,500 +0.32(+1.46%)
Nov 19, 2020 22.52 22.75 22.02 22.30 7,783 +0.34(+1.55%)
Nov 18, 2020 21.90 22.82 21.90 21.96 13,438 -1.04(-4.52%)
Nov 17, 2020 23.41 23.45 22.80 23.00 11,719 -0.48(-2.02%)
Nov 16, 2020 22.96 23.70 22.96 23.48 13,164 -0.09(-0.40%)
Nov 13, 2020 24.32 24.45 23.16 23.57 12,600 +0.27(+1.16%)
Nov 12, 2020 23.50 23.50 23.30 23.30 6,771 -0.10(-0.43%)
Nov 11, 2020 23.00 23.50 23.00 23.40 9,623 +1.05(+4.70%)
Nov 10, 2020 22.60 22.60 22.00 22.35 7,194 +0.68(+3.12%)
Nov 09, 2020 22.67 22.67 21.00 21.67 43,683 -1.93(-8.18%)
Nov 06, 2020 23.58 23.98 23.20 23.61 15,700 +0.11(+0.45%)
Nov 05, 2020 24.45 24.45 22.91 23.50 5,810 +1.19(+5.33%)
Nov 04, 2020 22.25 22.50 22.22 22.31 6,833 +0.01(+0.04%)
Nov 03, 2020 22.51 22.66 21.85 22.30 8,892 +0.13(+0.59%)
Nov 02, 2020 22.60 23.00 21.60 22.17 5,656 +0.07(+0.29%)
Oct 30, 2020 21.42 22.50 21.41 22.11 16,400 +0.96(+4.52%)
Oct 29, 2020 21.55 21.55 20.73 21.15 23,995 -0.45(-2.06%)
Oct 28, 2020 20.81 22.00 20.81 21.59 33,849 +4.59(+27.03%)
Oct 27, 2020 16.60 17.32 16.25 17.00 34,724 +0.48(+2.91%)
Oct 26, 2020 17.10 17.10 16.21 16.52 21,033 -0.38(-2.25%)
Oct 23, 2020 17.12 17.12 16.42 16.90 9,300 +0.40(+2.42%)
Oct 22, 2020 16.47 16.70 16.00 16.50 17,511 -0.45(-2.65%)
Oct 21, 2020 17.69 17.75 16.75 16.95 54,907 -0.65(-3.69%)
Oct 20, 2020 18.29 18.29 17.45 17.60 28,365 -0.25(-1.40%)
Oct 19, 2020 18.77 18.77 17.80 17.85 53,496 -0.65(-3.51%)
Oct 16, 2020 17.81 18.80 17.00 18.50 74,600 +1.35(+7.87%)
Oct 15, 2020 16.75 17.34 16.50 17.15 19,328 +0.42(+2.51%)
Oct 14, 2020 17.20 17.20 16.73 16.73 605 -0.47(-2.73%)
Oct 13, 2020 18.05 18.05 17.20 17.20 13,324 -0.80(-4.44%)
Oct 12, 2020 18.00 18.00 18.00 18.00 145 +0.00(+0.00%)
Oct 09, 2020 17.90 18.00 17.80 18.00 1,100 +0.12(+0.67%)
Oct 08, 2020 17.40 17.88 17.40 17.88 1,854 +0.88(+5.18%)
Oct 07, 2020 17.85 17.85 16.73 17.00 20,240 -0.80(-4.49%)
Oct 06, 2020 17.50 18.39 17.50 17.80 1,990 +0.15(+0.85%)
Oct 05, 2020 17.45 17.65 17.45 17.65 5,648 -0.01(-0.06%)
Oct 02, 2020 17.40 17.90 17.40 17.66 1,000 +0.22(+1.28%)
Oct 01, 2020 17.60 17.60 17.44 217 -0.16(-0.92%)
Sep 30, 2020 18.00 18.00 17.60 17.60 2,811 -0.02(-0.14%)
Sep 29, 2020 17.15 17.62 17.05 17.62 1,100 +0.65(+3.83%)
Sep 28, 2020 16.93 16.98 16.86 16.98 2,300 -0.67(-3.82%)
Sep 25, 2020 16.80 17.65 16.80 17.65 1,500 +0.98(+5.88%)
Sep 24, 2020 17.11 17.60 16.25 16.67 8,910 -0.74(-4.25%)
Sep 23, 2020 17.45 17.88 17.40 17.41 4,789 -0.09(-0.51%)
Sep 22, 2020 17.50 17.50 17.50 17.50 100 -0.03(-0.17%)
Sep 21, 2020 18.25 18.25 16.91 17.53 4,027 -0.47(-2.61%)
Sep 18, 2020 17.55 18.40 17.55 18.00 3,800 +0.49(+2.80%)
Sep 17, 2020 18.50 18.50 17.50 17.51 2,139 -0.42(-2.34%)
Sep 16, 2020 17.99 18.12 17.60 17.93 1,617 -0.06(-0.33%)
Sep 15, 2020 18.50 18.50 17.50 17.99 9,188 -0.51(-2.76%)
Sep 14, 2020 17.88 18.50 17.88 18.50 983 +0.35(+1.93%)
Sep 11, 2020 17.76 18.15 17.76 18.15 4,100 +0.52(+2.98%)
Sep 10, 2020 17.75 18.20 17.62 17.62 3,834 -0.38(-2.08%)
Sep 09, 2020 18.25 18.90 17.95 18.00 8,338 -0.45(-2.44%)
Sep 08, 2020 18.77 19.35 18.25 18.45 1,203 -0.35(-1.86%)
Sep 04, 2020 19.30 19.30 18.00 18.80 9,700 -0.70(-3.59%)
Sep 03, 2020 20.10 20.50 19.50 19.50 6,921 -1.13(-5.48%)
Sep 02, 2020 21.10 21.10 19.87 20.63 8,509 -1.35(-6.12%)
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.