Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 27.45 27.74 26.07 26.86 10,545,900 -1.08(-3.88%)
Nov 27, 2020 27.60 28.07 27.16 27.95 5,187,379 +0.04(+0.15%)
Nov 25, 2020 27.36 28.23 26.93 27.91 11,400,487 -0.03(-0.12%)
Nov 24, 2020 27.40 27.98 26.65 27.94 17,624,724 +2.11(+8.17%)
Nov 23, 2020 24.19 26.02 24.03 25.83 15,751,033 +2.13(+8.98%)
Nov 20, 2020 24.26 24.93 23.69 23.70 10,358,337 -0.63(-2.61%)
Nov 19, 2020 23.96 24.50 23.54 24.33 11,906,276 +0.41(+1.71%)
Nov 18, 2020 24.70 25.31 23.52 23.93 18,661,948 -0.42(-1.71%)
Nov 17, 2020 21.36 24.54 21.17 24.34 29,441,220 +2.53(+11.59%)
Nov 16, 2020 21.65 21.92 20.69 21.82 18,192,934 +1.58(+7.79%)
Nov 13, 2020 19.27 20.51 19.15 20.24 13,215,080 +1.32(+6.97%)
Nov 12, 2020 19.17 19.61 18.61 18.92 11,935,807 -0.70(-3.57%)
Nov 11, 2020 21.47 21.82 19.54 19.62 17,821,446 -2.19(-10.06%)
Nov 10, 2020 21.52 22.64 21.38 21.82 15,176,122 +0.26(+1.20%)
Nov 09, 2020 20.34 21.67 19.67 21.56 18,517,466 +3.59(+19.96%)
Nov 06, 2020 18.13 18.55 17.70 17.97 8,280,867 -0.10(-0.55%)
Nov 05, 2020 17.42 18.42 17.40 18.07 8,481,614 +0.74(+4.29%)
Nov 04, 2020 17.84 18.03 17.24 17.33 10,179,174 -0.84(-4.64%)
Nov 03, 2020 17.44 18.33 17.14 18.17 10,493,428 +0.99(+5.78%)
Nov 02, 2020 17.92 17.92 17.08 17.18 9,194,673 -0.58(-3.29%)
Oct 30, 2020 17.92 18.44 17.35 17.76 11,566,867 -0.43(-2.34%)
Oct 29, 2020 17.49 18.40 17.38 18.19 7,429,878 +0.53(+3.02%)
Oct 28, 2020 17.77 18.29 17.36 17.65 7,617,109 -0.82(-4.43%)
Oct 27, 2020 18.95 19.30 18.45 18.47 6,871,162 -0.60(-3.15%)
Oct 26, 2020 19.75 20.15 18.51 19.07 11,881,161 -0.93(-4.63%)
Oct 23, 2020 19.45 20.09 18.87 20.00 12,790,262 +0.73(+3.77%)
Oct 22, 2020 18.24 19.48 18.24 19.27 12,567,772 +0.88(+4.81%)
Oct 21, 2020 17.44 18.65 16.88 18.39 16,518,012 +1.16(+6.73%)
Oct 20, 2020 16.42 17.88 16.42 17.23 17,567,530 +1.07(+6.61%)
Oct 19, 2020 17.09 17.16 16.13 16.16 8,924,075 -0.70(-4.16%)
Oct 16, 2020 17.37 17.49 16.75 16.86 7,989,943 -0.38(-2.18%)
Oct 15, 2020 16.73 17.35 16.71 17.24 5,550,634 +0.02(+0.10%)
Oct 14, 2020 17.25 17.64 17.14 17.22 7,517,303 +0.03(+0.19%)
Oct 13, 2020 17.67 17.75 17.04 17.19 7,489,342 -0.55(-3.10%)
Oct 12, 2020 18.14 18.68 17.67 17.74 7,462,536 -0.23(-1.25%)
Oct 09, 2020 18.35 18.55 17.87 17.96 8,009,361 -0.30(-1.64%)
Oct 08, 2020 17.41 18.27 17.29 18.26 9,675,511 +1.04(+6.06%)
Oct 07, 2020 16.54 17.30 16.54 17.22 8,023,427 +0.96(+5.90%)
Oct 06, 2020 17.31 17.31 16.15 16.26 8,912,560 -0.78(-4.55%)
Oct 05, 2020 16.96 17.31 16.73 17.04 7,519,458 +0.38(+2.30%)
Oct 02, 2020 15.47 16.73 15.43 16.65 12,735,241 +0.42(+2.57%)
Oct 01, 2020 15.48 16.38 15.32 16.23 11,127,493 +0.78(+5.02%)
Sep 30, 2020 15.40 15.88 15.38 15.46 11,083,530 +0.10(+0.65%)
Sep 29, 2020 16.39 16.39 15.25 15.36 15,587,518 -0.89(-5.49%)
Sep 28, 2020 16.64 16.91 16.23 16.25 7,865,721 +0.03(+0.15%)
Sep 25, 2020 16.50 16.72 16.08 16.23 7,994,258 -0.33(-1.97%)
Sep 24, 2020 16.63 16.93 16.05 16.55 8,479,571 -0.26(-1.54%)
Sep 23, 2020 17.61 17.98 16.79 16.81 7,304,938 -0.56(-3.22%)
Sep 22, 2020 18.28 18.28 17.29 17.37 8,843,046 -0.57(-3.16%)
Sep 21, 2020 18.78 19.14 17.92 17.94 9,025,719 -1.59(-8.12%)
Sep 18, 2020 19.37 19.90 19.27 19.52 41,128,036 +0.12(+0.60%)
Sep 17, 2020 19.64 20.05 19.18 19.40 7,098,042 -0.47(-2.35%)
Sep 16, 2020 19.32 20.44 19.15 19.87 10,649,036 +0.52(+2.67%)
Sep 15, 2020 19.26 19.59 18.98 19.35 7,846,952 -0.14(-0.73%)
Sep 14, 2020 18.09 19.52 18.01 19.50 12,710,670 +1.70(+9.56%)
Sep 11, 2020 18.34 18.34 17.61 17.79 8,060,906 -0.47(-2.56%)
Sep 10, 2020 18.50 18.94 18.17 18.26 7,523,714 -0.12(-0.64%)
Sep 09, 2020 18.52 18.67 18.27 18.38 8,328,175 -0.29(-1.56%)
Sep 08, 2020 18.19 19.00 17.82 18.67 12,229,978 +0.11(+0.58%)
Sep 04, 2020 18.39 18.59 17.50 18.56 9,933,517 +0.44(+2.44%)
Sep 03, 2020 17.79 18.43 17.53 18.12 11,759,683 +0.56(+3.18%)
Sep 02, 2020 17.75 18.29 17.38 17.56 8,675,693 +0.07(+0.38%)
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.