Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.32 21.44 20.75 20.90 632,625 -0.77(-3.54%)
Nov 27, 2020 21.82 21.96 21.37 21.67 208,193 -0.26(-1.17%)
Nov 25, 2020 21.89 22.11 21.74 21.93 382,220 +0.00(+0.00%)
Nov 24, 2020 21.89 22.16 21.76 21.93 565,478 +0.30(+1.39%)
Nov 23, 2020 21.87 22.25 21.62 21.63 553,769 -0.05(-0.21%)
Nov 20, 2020 21.69 22.00 21.54 21.67 345,793 -0.11(-0.48%)
Nov 19, 2020 21.29 21.99 21.02 21.78 682,182 +0.75(+3.58%)
Nov 18, 2020 22.04 22.15 20.96 21.02 942,512 -0.90(-4.12%)
Nov 17, 2020 21.48 22.13 21.17 21.93 1,152,971 +0.44(+2.07%)
Nov 16, 2020 20.64 21.86 20.56 21.48 1,282,724 +1.19(+5.86%)
Nov 13, 2020 20.04 20.55 19.99 20.29 458,664 +0.33(+1.66%)
Nov 12, 2020 20.44 20.50 19.87 19.96 591,027 -0.38(-1.89%)
Nov 11, 2020 19.75 20.47 19.75 20.35 846,204 +0.71(+3.60%)
Nov 10, 2020 19.23 19.90 18.96 19.64 689,011 +0.68(+3.57%)
Nov 09, 2020 19.18 19.68 18.80 18.96 1,502,323 +0.23(+1.20%)
Nov 06, 2020 19.32 19.41 18.67 18.74 474,618 -0.81(-4.16%)
Nov 05, 2020 19.29 19.93 19.08 19.55 638,653 +0.33(+1.71%)
Nov 04, 2020 18.84 19.37 18.67 19.22 874,163 +0.55(+2.97%)
Nov 03, 2020 18.76 18.85 18.62 18.67 395,786 +0.12(+0.63%)
Nov 02, 2020 18.41 18.80 18.41 18.55 553,102 +0.21(+1.15%)
Oct 30, 2020 18.27 18.43 18.02 18.34 420,651 +0.04(+0.20%)
Oct 29, 2020 18.10 18.41 17.90 18.30 957,461 +0.33(+1.82%)
Oct 28, 2020 18.22 18.37 17.98 17.98 572,911 -0.55(-2.99%)
Oct 27, 2020 18.39 18.66 18.18 18.53 569,131 +0.23(+1.27%)
Oct 26, 2020 18.18 18.36 17.98 18.30 440,589 -0.09(-0.48%)
Oct 23, 2020 18.43 18.58 18.11 18.38 926,943 +0.06(+0.32%)
Oct 22, 2020 18.17 18.43 18.10 18.33 686,866 +0.23(+1.25%)
Oct 21, 2020 18.08 18.22 18.01 18.10 518,912 -0.06(-0.32%)
Oct 20, 2020 18.11 18.36 18.08 18.16 189,917 +0.17(+0.97%)
Oct 19, 2020 18.22 18.30 17.97 17.98 220,406 -0.10(-0.56%)
Oct 16, 2020 18.24 18.49 18.08 18.08 275,722 -0.16(-0.88%)
Oct 15, 2020 17.98 18.33 17.86 18.24 336,244 +0.14(+0.76%)
Oct 14, 2020 18.40 18.73 18.11 18.11 312,271 -0.25(-1.35%)
Oct 13, 2020 18.26 18.41 18.18 18.35 181,574 -0.01(-0.08%)
Oct 12, 2020 18.40 18.44 18.15 18.37 344,410 -0.03(-0.16%)
Oct 09, 2020 18.55 18.55 18.27 18.40 187,474 -0.08(-0.43%)
Oct 08, 2020 18.20 18.49 18.04 18.48 299,738 +0.46(+2.55%)
Oct 07, 2020 18.03 18.19 17.83 18.02 254,287 +0.04(+0.24%)
Oct 06, 2020 18.38 18.46 17.84 17.98 307,477 -0.29(-1.60%)
Oct 05, 2020 17.92 18.34 17.75 18.27 200,411 +0.41(+2.29%)
Oct 02, 2020 17.52 18.02 17.52 17.86 343,932 +0.05(+0.29%)
Oct 01, 2020 17.63 18.00 17.54 17.81 429,056 +0.04(+0.20%)
Sep 30, 2020 18.22 18.33 17.60 17.77 405,028 -0.34(-1.89%)
Sep 29, 2020 17.88 18.20 17.80 18.11 597,405 +0.12(+0.65%)
Sep 28, 2020 18.02 18.19 17.73 18.00 425,810 +0.28(+1.56%)
Sep 25, 2020 17.64 17.93 17.43 17.72 438,905 +0.15(+0.87%)
Sep 24, 2020 17.49 17.78 17.12 17.57 532,609 +0.08(+0.46%)
Sep 23, 2020 18.29 18.32 17.49 17.49 479,968 -0.69(-3.81%)
Sep 22, 2020 18.22 18.70 18.16 18.18 212,594 -0.10(-0.56%)
Sep 21, 2020 18.03 18.28 17.89 18.28 402,332 -0.01(-0.04%)
Sep 18, 2020 18.27 18.44 18.11 18.29 575,188 -0.03(-0.16%)
Sep 17, 2020 18.33 18.58 18.14 18.32 350,962 -0.17(-0.91%)
Sep 16, 2020 18.53 18.70 18.40 18.49 391,914 -0.04(-0.20%)
Sep 15, 2020 18.80 18.88 18.46 18.52 208,709 -0.22(-1.17%)
Sep 14, 2020 18.49 18.86 18.35 18.74 304,598 +0.31(+1.66%)
Sep 11, 2020 18.16 18.44 17.95 18.43 329,933 +0.38(+2.10%)
Sep 10, 2020 18.39 18.39 18.01 18.06 321,253 -0.20(-1.08%)
Sep 09, 2020 18.50 18.77 18.12 18.25 528,061 -0.01(-0.04%)
Sep 08, 2020 18.33 18.54 18.11 18.26 438,446 -0.44(-2.38%)
Sep 04, 2020 18.97 19.08 18.11 18.70 460,864 -0.17(-0.93%)
Sep 03, 2020 19.10 19.19 18.46 18.88 348,561 -0.20(-1.03%)
Sep 02, 2020 18.54 19.17 18.54 19.08 356,242 +0.58(+3.15%)
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.