Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 19.69 19.84 19.45 19.53 765,393 +0.04(+0.21%)
Nov 23, 2020 19.19 19.62 18.95 19.49 1,014,827 +0.49(+2.58%)
Nov 20, 2020 18.72 19.07 18.65 19.00 808,900 +0.22(+1.17%)
Nov 19, 2020 18.82 19.00 18.69 18.78 537,197 -0.11(-0.58%)
Nov 18, 2020 19.46 19.65 18.87 18.89 1,308,295 -0.56(-2.88%)
Nov 17, 2020 18.76 19.49 18.73 19.45 1,171,146 +0.63(+3.35%)
Nov 16, 2020 18.71 18.89 18.50 18.82 1,466,533 +0.11(+0.59%)
Nov 13, 2020 18.93 18.99 18.45 18.71 1,596,900 -0.04(-0.21%)
Nov 12, 2020 18.84 19.27 18.66 18.75 1,374,262 -0.10(-0.53%)
Nov 11, 2020 18.09 18.99 18.04 18.85 1,728,820 +0.85(+4.72%)
Nov 10, 2020 18.40 18.65 17.62 18.00 2,893,179 -0.48(-2.60%)
Nov 09, 2020 18.60 19.23 18.46 18.48 2,039,329 -0.22(-1.18%)
Nov 06, 2020 18.59 18.90 18.04 18.70 1,038,000 +0.30(+1.63%)
Nov 05, 2020 18.39 18.64 18.22 18.40 1,254,091 +0.20(+1.10%)
Nov 04, 2020 17.82 18.49 17.82 18.20 1,153,255 +0.60(+3.41%)
Nov 03, 2020 17.47 17.85 17.41 17.60 1,884,585 +0.30(+1.73%)
Nov 02, 2020 17.42 17.73 16.98 17.30 2,611,728 +0.02(+0.12%)
Oct 30, 2020 17.98 18.25 17.21 17.28 2,003,100 -0.90(-4.95%)
Oct 29, 2020 17.65 18.48 16.80 18.18 5,288,480 +2.23(+13.98%)
Oct 28, 2020 16.31 16.32 15.52 15.95 1,287,627 -0.67(-4.03%)
Oct 27, 2020 16.52 16.67 16.36 16.62 2,984,971 +0.21(+1.28%)
Oct 26, 2020 16.47 16.80 16.14 16.41 1,765,939 -0.34(-2.03%)
Oct 23, 2020 16.99 16.99 16.56 16.75 621,800 -0.07(-0.42%)
Oct 22, 2020 16.75 16.95 16.58 16.82 721,366 +0.12(+0.72%)
Oct 21, 2020 16.87 16.90 16.58 16.70 723,680 -0.09(-0.54%)
Oct 20, 2020 16.55 16.86 16.55 16.79 1,402,000 +0.31(+1.88%)
Oct 19, 2020 16.81 17.01 16.35 16.48 610,119 -0.12(-0.72%)
Oct 16, 2020 16.62 16.73 16.40 16.60 1,087,900 +0.07(+0.42%)
Oct 15, 2020 16.21 16.60 16.02 16.53 458,047 +0.10(+0.61%)
Oct 14, 2020 16.74 16.90 16.30 16.43 448,238 -0.28(-1.68%)
Oct 13, 2020 16.78 16.92 16.59 16.71 551,272 -0.10(-0.59%)
Oct 12, 2020 16.65 16.90 16.41 16.81 1,078,234 +0.32(+1.94%)
Oct 09, 2020 16.26 16.54 16.17 16.49 428,200 +0.24(+1.48%)
Oct 08, 2020 16.13 16.35 15.85 16.25 557,244 +0.29(+1.82%)
Oct 07, 2020 15.95 16.13 15.65 15.96 736,444 +0.13(+0.82%)
Oct 06, 2020 15.88 16.39 15.69 15.83 829,733 +0.08(+0.51%)
Oct 05, 2020 15.73 16.07 15.66 15.75 869,624 +0.09(+0.57%)
Oct 02, 2020 15.46 15.82 15.35 15.66 1,579,900 -0.12(-0.76%)
Oct 01, 2020 15.72 15.87 15.33 15.78 1,828,548 +0.23(+1.48%)
Sep 30, 2020 15.57 15.77 15.44 15.55 1,068,935 -0.03(-0.19%)
Sep 29, 2020 15.63 15.81 15.47 15.58 639,699 -0.13(-0.83%)
Sep 28, 2020 15.50 15.89 15.49 15.71 966,023 +0.43(+2.81%)
Sep 25, 2020 14.76 15.31 14.76 15.28 1,007,800 +0.38(+2.55%)
Sep 24, 2020 14.89 15.15 14.71 14.90 2,123,916 -0.10(-0.67%)
Sep 23, 2020 15.63 15.77 14.89 15.00 970,345 -0.65(-4.15%)
Sep 22, 2020 15.41 15.69 15.17 15.65 1,017,508 +0.39(+2.56%)
Sep 21, 2020 15.04 15.26 14.76 15.26 1,871,999 -0.07(-0.46%)
Sep 18, 2020 15.22 15.37 14.91 15.33 2,016,900 +0.14(+0.92%)
Sep 17, 2020 15.36 15.46 15.05 15.19 916,046 -0.48(-3.06%)
Sep 16, 2020 15.53 16.08 15.41 15.67 1,158,447 +0.20(+1.29%)
Sep 15, 2020 15.82 15.90 15.32 15.47 587,043 -0.14(-0.90%)
Sep 14, 2020 15.03 15.66 14.98 15.61 1,226,888 +0.74(+4.98%)
Sep 11, 2020 15.20 15.23 14.74 14.87 1,186,800 -0.21(-1.39%)
Sep 10, 2020 15.48 15.85 15.01 15.08 1,064,491 -0.22(-1.44%)
Sep 09, 2020 15.60 15.67 15.24 15.30 1,129,714 -0.10(-0.65%)
Sep 08, 2020 15.43 15.86 15.37 15.40 843,898 -0.49(-3.08%)
Sep 04, 2020 16.53 16.53 15.41 15.89 1,257,800 -0.68(-4.10%)
Sep 03, 2020 16.94 16.94 15.94 16.57 1,426,957 -0.62(-3.61%)
Sep 02, 2020 17.65 17.66 16.92 17.19 1,159,852 -0.33(-1.88%)
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.