Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 20.97 21.03 20.38 20.44 8,001,671 -0.60(-2.85%)
Nov 27, 2020 21.08 21.11 20.92 21.04 1,924,000 +0.06(+0.29%)
Nov 25, 2020 21.15 21.28 20.83 20.98 4,538,700 -0.17(-0.80%)
Nov 24, 2020 20.72 21.23 20.55 21.15 5,721,875 +0.69(+3.37%)
Nov 23, 2020 20.61 20.70 20.36 20.46 5,701,083 +0.04(+0.20%)
Nov 20, 2020 20.73 20.85 20.38 20.42 6,956,300 -0.46(-2.20%)
Nov 19, 2020 21.28 21.30 20.82 20.88 6,364,435 -0.49(-2.29%)
Nov 18, 2020 21.36 21.55 21.18 21.37 11,402,152 +0.02(+0.09%)
Nov 17, 2020 21.13 21.52 21.13 21.35 4,546,270 +0.02(+0.09%)
Nov 16, 2020 21.29 21.43 21.07 21.33 5,490,158 +0.46(+2.20%)
Nov 13, 2020 20.72 21.01 20.63 20.87 4,756,600 +0.33(+1.61%)
Nov 12, 2020 21.11 21.11 20.28 20.54 5,706,832 -0.75(-3.52%)
Nov 11, 2020 21.00 21.60 20.88 21.29 6,060,877 +0.47(+2.26%)
Nov 10, 2020 20.95 21.07 20.51 20.82 6,543,680 -0.15(-0.72%)
Nov 09, 2020 21.90 22.32 20.91 20.97 7,283,058 +0.56(+2.74%)
Nov 06, 2020 20.91 21.33 20.36 20.41 4,317,700 -0.56(-2.67%)
Nov 05, 2020 20.22 21.28 20.10 20.97 5,602,923 +1.03(+5.17%)
Nov 04, 2020 20.26 20.42 19.89 19.94 6,436,238 -0.33(-1.63%)
Nov 03, 2020 20.35 20.68 20.17 20.27 4,676,683 +0.27(+1.35%)
Nov 02, 2020 19.79 20.14 19.67 20.00 5,621,567 +0.50(+2.56%)
Oct 30, 2020 19.50 19.80 19.30 19.50 5,949,700 -0.03(-0.15%)
Oct 29, 2020 19.32 19.73 18.98 19.53 4,772,925 +0.03(+0.15%)
Oct 28, 2020 20.00 20.17 19.36 19.50 6,373,729 -0.84(-4.13%)
Oct 27, 2020 20.57 20.67 20.26 20.34 3,718,973 -0.24(-1.17%)
Oct 26, 2020 20.39 20.65 20.05 20.58 5,676,074 -0.07(-0.34%)
Oct 23, 2020 20.55 20.76 20.32 20.65 3,881,500 +0.24(+1.18%)
Oct 22, 2020 20.20 20.45 20.04 20.41 4,140,940 +0.20(+0.99%)
Oct 21, 2020 19.97 20.27 19.93 20.21 5,450,742 +0.21(+1.05%)
Oct 20, 2020 20.17 20.39 19.95 20.00 4,668,234 +0.10(+0.50%)
Oct 19, 2020 19.90 20.09 19.68 19.90 8,025,248 +0.00(+0.00%)
Oct 16, 2020 19.93 20.03 19.65 19.90 3,838,800 +0.04(+0.20%)
Oct 15, 2020 19.34 19.95 19.28 19.86 3,941,689 +0.23(+1.17%)
Oct 14, 2020 19.55 19.74 19.47 19.63 3,657,849 +0.08(+0.41%)
Oct 13, 2020 19.31 19.61 19.27 19.55 5,105,677 +0.03(+0.15%)
Oct 12, 2020 19.32 19.61 19.21 19.52 5,156,630 +0.20(+1.04%)
Oct 09, 2020 19.50 19.57 18.98 19.32 7,942,800 -0.12(-0.62%)
Oct 08, 2020 18.87 19.48 18.78 19.44 8,813,766 +0.69(+3.68%)
Oct 07, 2020 18.76 18.93 18.58 18.75 3,546,920 +0.09(+0.48%)
Oct 06, 2020 18.59 18.84 18.42 18.66 3,555,525 +0.08(+0.43%)
Oct 05, 2020 18.65 18.78 18.55 18.58 3,444,957 +0.04(+0.22%)
Oct 02, 2020 17.53 18.55 17.46 18.54 6,500,200 +0.62(+3.46%)
Oct 01, 2020 18.24 18.31 17.68 17.92 4,895,918 -0.19(-1.05%)
Sep 30, 2020 18.04 18.27 17.96 18.11 6,615,591 +0.11(+0.61%)
Sep 29, 2020 18.06 18.23 17.82 18.00 4,226,866 +0.13(+0.73%)
Sep 28, 2020 18.28 18.45 17.85 17.87 5,012,716 -0.12(-0.67%)
Sep 25, 2020 18.01 18.07 17.72 17.99 3,652,700 +0.03(+0.17%)
Sep 24, 2020 17.85 18.13 17.42 17.96 7,458,016 +0.20(+1.13%)
Sep 23, 2020 18.37 18.45 17.76 17.76 5,635,964 -0.48(-2.63%)
Sep 22, 2020 18.36 18.46 18.00 18.24 4,816,308 -0.12(-0.65%)
Sep 21, 2020 18.42 18.53 17.98 18.36 4,674,856 -0.43(-2.29%)
Sep 18, 2020 18.47 19.12 18.45 18.79 11,655,500 +0.36(+1.95%)
Sep 17, 2020 17.88 18.59 17.61 18.43 6,893,627 +0.37(+2.05%)
Sep 16, 2020 17.81 18.13 17.73 18.06 4,346,285 +0.27(+1.52%)
Sep 15, 2020 18.09 18.14 17.62 17.79 3,703,311 -0.16(-0.89%)
Sep 14, 2020 17.89 18.08 17.72 17.95 4,414,186 +0.15(+0.84%)
Sep 11, 2020 17.40 17.85 17.25 17.80 7,266,100 +0.44(+2.53%)
Sep 10, 2020 17.54 17.64 17.31 17.36 2,736,965 -0.18(-1.03%)
Sep 09, 2020 17.55 17.74 17.33 17.54 2,988,929 +0.13(+0.75%)
Sep 08, 2020 17.50 17.53 17.21 17.41 4,264,791 -0.16(-0.91%)
Sep 04, 2020 17.75 17.80 17.12 17.57 4,318,200 -0.12(-0.68%)
Sep 03, 2020 18.25 18.34 17.53 17.69 4,419,097 -0.49(-2.70%)
Sep 02, 2020 17.92 18.25 17.73 18.18 4,967,338 +0.27(+1.51%)
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.