Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 18.73 18.85 17.58 18.07 23,229,056 -0.68(-3.63%)
Nov 27, 2020 18.93 18.96 18.53 18.75 10,322,893 +0.13(+0.69%)
Nov 25, 2020 19.59 19.72 18.38 18.62 62,564,816 -4.54(-19.61%)
Nov 24, 2020 23.04 23.27 22.17 23.16 14,098,044 +0.45(+1.97%)
Nov 23, 2020 22.52 22.88 22.11 22.72 15,315,460 +1.71(+8.12%)
Nov 20, 2020 21.03 21.45 20.92 21.01 5,776,779 -0.03(-0.12%)
Nov 19, 2020 20.33 21.11 20.33 21.03 6,064,772 +0.63(+3.08%)
Nov 18, 2020 21.22 21.37 20.39 20.40 7,311,532 -0.77(-3.62%)
Nov 17, 2020 20.47 21.47 20.34 21.17 8,841,245 +0.34(+1.66%)
Nov 16, 2020 19.59 20.83 19.24 20.83 15,417,574 +1.80(+9.47%)
Nov 13, 2020 18.96 19.26 18.78 19.03 6,777,875 +0.29(+1.56%)
Nov 12, 2020 19.37 19.42 18.57 18.73 8,483,839 -0.92(-4.69%)
Nov 11, 2020 20.17 20.17 19.48 19.65 5,124,748 -0.47(-2.31%)
Nov 10, 2020 19.83 20.22 19.49 20.12 6,933,305 +0.24(+1.21%)
Nov 09, 2020 20.64 21.90 19.73 19.88 15,877,318 +1.41(+7.61%)
Nov 06, 2020 18.38 18.96 18.28 18.47 4,531,846 +0.11(+0.61%)
Nov 05, 2020 18.20 18.81 18.16 18.36 5,343,494 +0.32(+1.77%)
Nov 04, 2020 17.90 18.41 17.41 18.04 6,185,501 -0.02(-0.10%)
Nov 03, 2020 18.21 18.33 17.93 18.06 7,414,640 +0.10(+0.58%)
Nov 02, 2020 16.90 18.02 16.85 17.96 12,486,019 +1.19(+7.09%)
Oct 30, 2020 16.91 17.07 16.47 16.77 8,655,482 -0.17(-1.02%)
Oct 29, 2020 16.76 17.28 16.69 16.94 7,909,884 +0.24(+1.45%)
Oct 28, 2020 17.04 17.20 16.67 16.70 10,871,869 -0.84(-4.82%)
Oct 27, 2020 17.85 18.10 17.51 17.54 7,064,656 -0.22(-1.21%)
Oct 26, 2020 18.17 18.45 17.64 17.76 11,130,409 -0.71(-3.83%)
Oct 23, 2020 18.49 18.58 17.48 18.47 18,869,334 +0.23(+1.28%)
Oct 22, 2020 16.04 18.66 15.78 18.23 55,533,916 +2.19(+13.65%)
Oct 21, 2020 16.56 16.57 15.82 16.04 11,192,549 -0.36(-2.21%)
Oct 20, 2020 16.65 16.88 16.39 16.40 7,436,094 -0.06(-0.37%)
Oct 19, 2020 16.84 17.22 16.40 16.47 8,544,896 -0.19(-1.14%)
Oct 16, 2020 17.27 17.34 16.57 16.65 6,324,887 -0.47(-2.72%)
Oct 15, 2020 16.63 17.12 16.40 17.12 6,682,681 +0.22(+1.27%)
Oct 14, 2020 16.79 17.09 16.64 16.90 6,323,944 +0.23(+1.40%)
Oct 13, 2020 16.60 16.87 16.42 16.67 7,485,039 +0.05(+0.31%)
Oct 12, 2020 17.14 17.53 16.59 16.62 10,303,434 -0.46(-2.68%)
Oct 09, 2020 17.24 17.29 16.65 17.08 15,479,294 -0.02(-0.10%)
Oct 08, 2020 17.24 17.30 16.59 17.09 13,298,875 +0.04(+0.25%)
Oct 07, 2020 16.64 17.13 16.56 17.05 12,543,641 +0.99(+6.17%)
Oct 06, 2020 16.83 16.97 16.01 16.06 9,970,939 -0.52(-3.12%)
Oct 05, 2020 15.99 16.69 15.99 16.58 10,262,727 +0.76(+4.80%)
Oct 02, 2020 14.92 15.92 14.85 15.82 9,821,533 +0.41(+2.69%)
Oct 01, 2020 14.80 15.51 14.76 15.40 9,382,062 +0.72(+4.93%)
Sep 30, 2020 14.56 15.04 14.53 14.68 10,776,217 +0.28(+1.92%)
Sep 29, 2020 14.82 14.82 14.16 14.40 8,302,262 -0.42(-2.85%)
Sep 28, 2020 14.40 15.04 14.34 14.83 10,801,566 +0.78(+5.59%)
Sep 25, 2020 14.02 14.18 13.76 14.04 7,030,643 -0.18(-1.27%)
Sep 24, 2020 14.08 14.42 13.59 14.22 8,134,647 -0.04(-0.30%)
Sep 23, 2020 14.59 14.97 14.25 14.27 7,610,523 -0.14(-0.96%)
Sep 22, 2020 14.29 14.49 14.18 14.40 8,530,976 +0.27(+1.89%)
Sep 21, 2020 14.05 14.42 13.79 14.14 9,301,146 -0.34(-2.32%)
Sep 18, 2020 14.53 14.77 14.21 14.47 18,162,766 -0.09(-0.65%)
Sep 17, 2020 14.65 14.81 14.38 14.57 5,807,499 -0.29(-1.97%)
Sep 16, 2020 14.72 15.11 14.53 14.86 7,784,398 +0.32(+2.19%)
Sep 15, 2020 15.08 15.08 14.53 14.54 7,294,520 -0.38(-2.54%)
Sep 14, 2020 14.63 14.96 14.54 14.92 7,399,498 +0.58(+4.03%)
Sep 11, 2020 14.77 14.77 14.27 14.34 9,044,900 -0.30(-2.06%)
Sep 10, 2020 15.20 15.52 14.59 14.65 12,918,118 -0.41(-2.75%)
Sep 09, 2020 14.91 15.17 14.74 15.06 6,558,483 +0.15(+0.98%)
Sep 08, 2020 14.86 15.26 14.74 14.91 9,868,799 -0.19(-1.26%)
Sep 04, 2020 15.51 15.56 14.81 15.10 9,298,597 -0.14(-0.90%)
Sep 03, 2020 15.56 15.65 15.09 15.24 9,748,179 -0.61(-3.86%)
Sep 02, 2020 15.40 15.91 15.40 15.85 10,796,941 +0.53(+3.49%)
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.