Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 35.99 37.90 35.25 35.59 675,319 +2.52(+7.62%)
Nov 27, 2020 32.92 33.70 31.13 33.07 529,100 -1.81(-5.19%)
Nov 25, 2020 36.10 36.25 33.50 34.88 451,300 -0.84(-2.35%)
Nov 24, 2020 36.98 38.37 34.42 35.72 668,594 +1.30(+3.78%)
Nov 23, 2020 31.70 34.45 31.20 34.42 616,017 +3.92(+12.85%)
Nov 20, 2020 30.95 31.66 30.24 30.50 389,500 -0.37(-1.20%)
Nov 19, 2020 30.39 31.44 30.16 30.87 417,966 +1.63(+5.57%)
Nov 18, 2020 30.00 31.98 28.91 29.24 560,860 -0.67(-2.24%)
Nov 17, 2020 28.31 29.98 27.64 29.91 337,611 +1.47(+5.17%)
Nov 16, 2020 28.47 29.19 28.10 28.44 232,185 +0.12(+0.42%)
Nov 13, 2020 27.33 28.84 27.31 28.32 297,600 +1.30(+4.81%)
Nov 12, 2020 27.48 28.03 26.54 27.02 191,323 -0.22(-0.81%)
Nov 11, 2020 26.02 27.42 25.68 27.24 196,946 +1.26(+4.85%)
Nov 10, 2020 25.53 26.22 24.66 25.98 202,950 +0.44(+1.72%)
Nov 09, 2020 28.48 29.81 25.34 25.54 386,200 -2.03(-7.36%)
Nov 06, 2020 26.91 27.69 25.97 27.57 410,300 +0.93(+3.49%)
Nov 05, 2020 25.10 27.09 24.82 26.64 544,083 +2.63(+10.95%)
Nov 04, 2020 23.21 24.38 22.52 24.01 308,246 +0.86(+3.71%)
Nov 03, 2020 23.17 23.46 22.81 23.15 174,158 +0.65(+2.89%)
Nov 02, 2020 22.54 23.40 22.33 22.50 203,698 +0.14(+0.63%)
Oct 30, 2020 22.25 22.91 22.00 22.36 493,300 +0.06(+0.27%)
Oct 29, 2020 22.50 22.88 21.11 22.30 185,667 -0.32(-1.41%)
Oct 28, 2020 22.98 22.99 22.00 22.62 262,854 -0.40(-1.74%)
Oct 27, 2020 22.99 23.48 22.11 23.02 528,231 +0.66(+2.95%)
Oct 26, 2020 21.95 23.07 20.93 22.36 724,891 +1.67(+8.07%)
Oct 23, 2020 20.07 20.99 19.80 20.69 288,700 +0.93(+4.71%)
Oct 22, 2020 19.50 20.00 19.15 19.76 208,128 +0.43(+2.22%)
Oct 21, 2020 18.01 19.89 17.88 19.33 283,821 +1.33(+7.39%)
Oct 20, 2020 17.87 18.56 17.82 18.00 259,974 +0.32(+1.81%)
Oct 19, 2020 17.08 18.08 16.76 17.68 250,478 +0.80(+4.74%)
Oct 16, 2020 16.73 17.12 16.55 16.88 134,700 +0.60(+3.69%)
Oct 15, 2020 15.55 16.41 15.52 16.28 85,782 +0.53(+3.37%)
Oct 14, 2020 16.50 16.65 15.74 15.75 55,161 -0.44(-2.72%)
Oct 13, 2020 16.18 16.50 15.82 16.19 66,241 +0.05(+0.31%)
Oct 12, 2020 15.59 16.15 15.50 16.14 122,642 +0.65(+4.20%)
Oct 09, 2020 15.40 16.00 15.40 15.49 135,000 -0.26(-1.65%)
Oct 08, 2020 15.52 15.87 15.29 15.75 48,997 +0.40(+2.61%)
Oct 07, 2020 15.24 15.68 15.11 15.35 78,681 +0.26(+1.72%)
Oct 06, 2020 14.80 15.84 14.66 15.09 141,358 +0.36(+2.44%)
Oct 05, 2020 14.87 14.97 14.58 14.73 141,873 +0.07(+0.48%)
Oct 02, 2020 14.25 14.96 14.24 14.66 88,500 +0.06(+0.41%)
Oct 01, 2020 14.37 14.80 14.17 14.60 77,299 +0.20(+1.39%)
Sep 30, 2020 14.20 14.48 14.14 14.40 51,738 +0.20(+1.41%)
Sep 29, 2020 14.33 14.33 13.91 14.20 41,511 -0.17(-1.18%)
Sep 28, 2020 13.88 14.47 13.88 14.37 68,142 +0.62(+4.51%)
Sep 25, 2020 13.75 13.93 13.56 13.75 47,500 +0.02(+0.15%)
Sep 24, 2020 13.56 14.25 13.50 13.73 137,016 +0.04(+0.29%)
Sep 23, 2020 14.27 14.40 13.69 13.69 112,950 -0.59(-4.13%)
Sep 22, 2020 14.52 14.94 14.21 14.28 75,632 -0.24(-1.65%)
Sep 21, 2020 15.72 15.82 14.37 14.52 143,158 -1.46(-9.14%)
Sep 18, 2020 16.14 16.44 15.93 15.98 432,100 +0.00(+0.00%)
Sep 17, 2020 15.63 16.11 15.49 15.98 153,658 +0.08(+0.50%)
Sep 16, 2020 16.14 16.17 15.33 15.90 231,373 -0.05(-0.31%)
Sep 15, 2020 16.05 16.67 15.10 15.95 365,892 +0.03(+0.19%)
Sep 14, 2020 15.08 15.95 15.08 15.92 164,963 +0.94(+6.28%)
Sep 11, 2020 14.51 15.23 14.47 14.98 164,900 +0.42(+2.88%)
Sep 10, 2020 14.79 14.79 14.26 14.56 72,990 -0.06(-0.41%)
Sep 09, 2020 14.43 14.97 14.42 14.62 90,430 +0.26(+1.81%)
Sep 08, 2020 14.55 14.68 14.29 14.36 118,247 -0.07(-0.49%)
Sep 04, 2020 15.06 15.06 14.20 14.43 91,200 -0.29(-1.97%)
Sep 03, 2020 15.13 15.58 14.63 14.72 107,024 -0.33(-2.19%)
Sep 02, 2020 15.49 15.59 14.94 15.05 100,714 -0.41(-2.65%)
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.