Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 19.71 19.83 19.06 19.30 4,564,558 -0.56(-2.83%)
Nov 27, 2020 19.98 20.55 19.65 19.86 3,855,769 +0.11(+0.54%)
Nov 25, 2020 20.06 20.21 19.65 19.76 5,573,774 -0.44(-2.16%)
Nov 24, 2020 19.63 20.37 19.42 20.19 7,609,909 +0.98(+5.10%)
Nov 23, 2020 18.72 19.47 18.66 19.21 7,617,134 +0.96(+5.26%)
Nov 20, 2020 18.32 18.65 18.04 18.25 4,897,481 -0.11(-0.58%)
Nov 19, 2020 17.75 18.42 17.64 18.36 5,171,317 +0.58(+3.27%)
Nov 18, 2020 17.75 18.28 17.75 17.78 6,448,086 +0.06(+0.33%)
Nov 17, 2020 16.85 17.75 16.59 17.72 5,611,645 +0.59(+3.45%)
Nov 16, 2020 16.69 17.13 16.25 17.13 6,766,592 +1.06(+6.58%)
Nov 13, 2020 15.44 16.13 15.38 16.07 5,216,088 +0.92(+6.08%)
Nov 12, 2020 15.02 15.61 14.70 15.15 5,245,645 -0.26(-1.70%)
Nov 11, 2020 15.72 15.85 15.21 15.41 5,959,920 -0.10(-0.63%)
Nov 10, 2020 15.42 15.67 15.04 15.51 4,994,071 +0.25(+1.65%)
Nov 09, 2020 15.13 15.69 14.65 15.26 8,632,937 +1.25(+8.93%)
Nov 06, 2020 13.87 14.10 13.58 14.00 4,388,018 +0.38(+2.78%)
Nov 05, 2020 12.91 13.87 12.91 13.63 5,908,353 +0.83(+6.52%)
Nov 04, 2020 13.24 13.24 12.47 12.79 6,308,075 -0.62(-4.63%)
Nov 03, 2020 13.52 13.70 13.28 13.41 4,839,602 +0.21(+1.62%)
Nov 02, 2020 12.71 13.29 12.64 13.20 5,088,361 +0.67(+5.34%)
Oct 30, 2020 12.32 12.64 12.23 12.53 4,122,615 +0.16(+1.33%)
Oct 29, 2020 11.84 12.40 11.78 12.37 5,795,115 +0.38(+3.16%)
Oct 28, 2020 12.12 12.25 11.98 11.99 4,484,759 -0.65(-5.14%)
Oct 27, 2020 12.54 12.82 12.38 12.64 3,934,100 +0.03(+0.23%)
Oct 26, 2020 12.86 12.97 12.48 12.61 3,753,269 -0.46(-3.49%)
Oct 23, 2020 13.38 13.71 13.06 13.06 5,472,315 -0.18(-1.39%)
Oct 22, 2020 12.88 13.26 12.63 13.25 5,533,554 +0.33(+2.55%)
Oct 21, 2020 12.44 13.19 12.41 12.92 7,544,668 +0.50(+4.06%)
Oct 20, 2020 12.51 12.71 12.36 12.41 4,682,182 +0.16(+1.35%)
Oct 19, 2020 12.27 12.82 12.23 12.25 6,872,763 +0.01(+0.08%)
Oct 16, 2020 11.94 12.28 11.67 12.24 5,545,213 +0.31(+2.60%)
Oct 15, 2020 11.10 12.06 11.07 11.93 13,883,030 -0.68(-5.38%)
Oct 14, 2020 12.40 12.74 12.33 12.61 7,685,177 +0.27(+2.20%)
Oct 13, 2020 12.06 12.44 11.99 12.34 6,113,895 +0.13(+1.03%)
Oct 12, 2020 12.21 12.27 11.98 12.21 5,256,058 +0.07(+0.56%)
Oct 09, 2020 12.55 12.58 11.88 12.14 8,702,417 -0.20(-1.65%)
Oct 08, 2020 12.07 12.36 12.01 12.35 5,024,344 +0.48(+4.00%)
Oct 07, 2020 11.60 11.93 11.60 11.87 4,043,822 +0.55(+4.88%)
Oct 06, 2020 11.74 12.09 11.31 11.32 7,249,225 -0.25(-2.18%)
Oct 05, 2020 11.68 11.80 11.48 11.57 5,553,234 +0.11(+0.93%)
Oct 02, 2020 10.69 11.59 10.65 11.46 5,775,043 +0.42(+3.78%)
Oct 01, 2020 11.34 11.52 10.95 11.05 6,297,226 -0.23(-2.06%)
Sep 30, 2020 11.33 11.74 11.21 11.28 5,681,731 -0.04(-0.34%)
Sep 29, 2020 11.81 11.81 11.20 11.32 5,333,044 -0.55(-4.66%)
Sep 28, 2020 11.47 11.96 11.46 11.87 5,279,407 +0.67(+5.97%)
Sep 25, 2020 11.15 11.40 10.96 11.20 6,382,872 -0.15(-1.28%)
Sep 24, 2020 11.31 11.55 11.05 11.35 4,038,026 +0.06(+0.52%)
Sep 23, 2020 11.65 12.02 11.22 11.29 5,581,063 -0.55(-4.67%)
Sep 22, 2020 11.99 12.05 11.53 11.84 5,065,852 -0.09(-0.73%)
Sep 21, 2020 12.57 12.70 11.62 11.93 7,286,714 -0.99(-7.66%)
Sep 18, 2020 13.08 13.39 12.90 12.92 7,974,878 -0.13(-0.97%)
Sep 17, 2020 13.20 13.23 12.81 13.04 7,707,034 -0.44(-3.24%)
Sep 16, 2020 13.50 13.66 13.29 13.48 5,759,594 +0.12(+0.87%)
Sep 15, 2020 13.77 13.96 13.36 13.36 5,512,002 -0.26(-1.92%)
Sep 14, 2020 13.76 13.79 13.45 13.63 2,775,246 +0.07(+0.50%)
Sep 11, 2020 13.47 13.85 13.26 13.56 4,348,528 +0.19(+1.45%)
Sep 10, 2020 13.72 13.91 13.32 13.36 4,330,835 -0.35(-2.55%)
Sep 09, 2020 13.89 13.97 13.63 13.71 3,179,835 -0.09(-0.63%)
Sep 08, 2020 13.80 14.12 13.28 13.80 5,053,808 -0.16(-1.18%)
Sep 04, 2020 14.08 14.23 13.48 13.97 4,051,779 +0.16(+1.19%)
Sep 03, 2020 14.09 14.33 13.59 13.80 4,046,937 -0.43(-3.00%)
Sep 02, 2020 14.29 14.42 13.98 14.23 5,865,554 -0.41(-2.78%)
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.