Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 30.53 30.60 29.47 29.73 449,031 -1.05(-3.43%)
Nov 27, 2020 30.54 30.84 30.21 30.79 173,705 +0.35(+1.13%)
Nov 25, 2020 31.65 31.65 30.16 30.44 648,632 -1.55(-4.86%)
Nov 24, 2020 31.57 32.12 31.24 32.00 789,363 +1.16(+3.76%)
Nov 23, 2020 29.69 30.90 29.69 30.83 1,030,668 +1.71(+5.86%)
Nov 20, 2020 29.26 29.63 29.00 29.13 1,208,014 -0.22(-0.75%)
Nov 19, 2020 29.10 29.40 28.55 29.35 567,711 -0.11(-0.36%)
Nov 18, 2020 29.66 30.64 29.35 29.45 1,130,982 +1.14(+4.03%)
Nov 17, 2020 28.31 28.60 27.79 28.31 572,417 -0.55(-1.89%)
Nov 16, 2020 28.72 29.44 27.95 28.86 899,009 +1.23(+4.44%)
Nov 13, 2020 27.24 27.86 26.85 27.63 424,254 +0.81(+3.00%)
Nov 12, 2020 26.84 27.52 26.41 26.83 612,088 -0.39(-1.44%)
Nov 11, 2020 28.29 28.48 26.54 27.22 510,554 -0.93(-3.30%)
Nov 10, 2020 28.32 28.95 28.07 28.15 786,310 +0.09(+0.31%)
Nov 09, 2020 27.78 29.26 26.85 28.06 1,382,702 +2.77(+10.96%)
Nov 06, 2020 25.87 25.92 25.16 25.29 365,657 -0.33(-1.27%)
Nov 05, 2020 24.23 25.98 24.23 25.62 454,269 +1.70(+7.10%)
Nov 04, 2020 25.35 25.44 23.50 23.92 913,197 -2.55(-9.64%)
Nov 03, 2020 25.77 26.72 25.45 26.47 702,756 +1.46(+5.83%)
Nov 02, 2020 23.98 25.23 23.97 25.01 698,030 +1.33(+5.63%)
Oct 30, 2020 23.61 23.96 23.36 23.68 683,248 -0.06(-0.24%)
Oct 29, 2020 23.36 23.84 22.75 23.74 1,006,362 +0.43(+1.85%)
Oct 28, 2020 23.20 23.98 22.71 23.31 923,395 -0.63(-2.64%)
Oct 27, 2020 24.33 24.68 23.91 23.94 879,548 -0.76(-3.07%)
Oct 26, 2020 24.93 25.35 24.22 24.70 666,679 -1.02(-3.95%)
Oct 23, 2020 26.03 26.32 25.37 25.71 568,244 -0.01(-0.04%)
Oct 22, 2020 25.52 25.73 24.74 25.72 622,147 +0.31(+1.21%)
Oct 21, 2020 24.03 25.75 24.03 25.42 1,513,596 +1.30(+5.41%)
Oct 20, 2020 23.79 24.37 23.57 24.11 708,930 +0.62(+2.65%)
Oct 19, 2020 24.01 24.12 23.42 23.49 555,472 +0.06(+0.25%)
Oct 16, 2020 23.18 23.97 23.16 23.43 664,689 +0.37(+1.62%)
Oct 15, 2020 21.96 23.08 21.84 23.06 629,896 +0.67(+3.00%)
Oct 14, 2020 22.64 23.23 22.36 22.39 578,346 -0.33(-1.44%)
Oct 13, 2020 23.51 23.57 22.64 22.71 1,005,547 -1.14(-4.78%)
Oct 12, 2020 23.57 24.06 23.43 23.85 615,725 +0.37(+1.59%)
Oct 09, 2020 23.93 24.20 23.09 23.48 854,347 -0.43(-1.81%)
Oct 08, 2020 23.60 23.92 23.21 23.91 731,842 +0.55(+2.34%)
Oct 07, 2020 22.96 23.70 22.95 23.36 924,645 +1.08(+4.86%)
Oct 06, 2020 23.46 23.47 22.01 22.28 1,003,019 -0.78(-3.37%)
Oct 05, 2020 21.30 23.31 21.30 23.06 1,609,997 +2.35(+11.35%)
Oct 02, 2020 18.96 20.94 18.88 20.71 889,693 +1.21(+6.20%)
Oct 01, 2020 19.13 19.81 19.01 19.50 940,038 +0.93(+5.01%)
Sep 30, 2020 18.69 19.20 18.39 18.57 574,609 +0.00(+0.00%)
Sep 29, 2020 18.36 18.75 18.14 18.57 470,407 +0.31(+1.68%)
Sep 28, 2020 18.05 18.78 17.76 18.26 684,218 +0.57(+3.20%)
Sep 25, 2020 17.28 17.88 17.26 17.70 594,206 +0.17(+0.99%)
Sep 24, 2020 17.70 18.00 17.41 17.52 611,132 -0.23(-1.30%)
Sep 23, 2020 18.36 18.77 17.75 17.75 633,264 -0.59(-3.19%)
Sep 22, 2020 18.49 18.62 17.99 18.34 583,787 -0.18(-0.98%)
Sep 21, 2020 19.69 20.21 18.45 18.52 795,674 -2.09(-10.14%)
Sep 18, 2020 20.86 21.63 20.57 20.61 1,824,741 -0.18(-0.88%)
Sep 17, 2020 19.86 21.37 19.81 20.79 975,063 +0.71(+3.53%)
Sep 16, 2020 19.05 20.28 19.01 20.08 836,627 +1.12(+5.92%)
Sep 15, 2020 18.88 19.12 18.70 18.96 556,771 +0.08(+0.41%)
Sep 14, 2020 18.75 19.11 18.64 18.88 519,813 +0.27(+1.44%)
Sep 11, 2020 18.37 18.71 18.32 18.62 668,338 +0.29(+1.57%)
Sep 10, 2020 19.04 19.10 18.13 18.33 617,886 -0.68(-3.58%)
Sep 09, 2020 19.23 19.34 18.98 19.01 588,379 -0.20(-1.05%)
Sep 08, 2020 19.30 19.70 18.96 19.21 1,262,257 -0.26(-1.33%)
Sep 04, 2020 19.02 19.52 18.83 19.47 1,039,104 +0.89(+4.80%)
Sep 03, 2020 19.11 19.44 18.41 18.58 464,838 -0.51(-2.66%)
Sep 02, 2020 19.00 19.30 18.89 19.09 587,123 +0.17(+0.91%)
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.