Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.63 21.64 20.22 20.37 617,121 -1.47(-6.73%)
Nov 27, 2020 22.47 22.65 21.58 21.84 323,400 -0.46(-2.06%)
Nov 25, 2020 23.18 23.38 22.16 22.30 1,110,700 -1.49(-6.26%)
Nov 24, 2020 23.65 24.21 23.14 23.79 933,387 +0.93(+4.07%)
Nov 23, 2020 21.43 23.08 21.43 22.86 813,829 +1.43(+6.67%)
Nov 20, 2020 21.29 21.83 20.52 21.43 1,090,300 -0.16(-0.74%)
Nov 19, 2020 19.45 21.74 19.45 21.59 1,539,978 +1.43(+7.09%)
Nov 18, 2020 19.62 20.41 19.44 20.16 1,781,815 +0.78(+4.02%)
Nov 17, 2020 17.60 19.40 17.54 19.38 1,374,897 +1.53(+8.57%)
Nov 16, 2020 16.99 17.96 16.90 17.85 838,460 +1.54(+9.44%)
Nov 13, 2020 15.82 16.37 15.79 16.31 386,300 +0.83(+5.40%)
Nov 12, 2020 16.02 16.27 15.26 15.47 1,005,475 -0.88(-5.41%)
Nov 11, 2020 17.50 17.50 16.12 16.36 753,320 -0.85(-4.94%)
Nov 10, 2020 16.98 17.48 16.75 17.21 867,637 +0.40(+2.38%)
Nov 09, 2020 15.75 17.49 15.75 16.81 1,385,424 +2.54(+17.80%)
Nov 06, 2020 15.08 15.33 14.11 14.27 578,500 -0.84(-5.56%)
Nov 05, 2020 13.92 15.17 13.78 15.11 498,077 +1.09(+7.77%)
Nov 04, 2020 14.33 14.33 13.36 14.02 1,026,567 -0.66(-4.50%)
Nov 03, 2020 14.36 14.75 14.15 14.68 466,525 +0.67(+4.82%)
Nov 02, 2020 13.76 14.52 13.73 14.01 580,780 +0.53(+3.89%)
Oct 30, 2020 14.47 14.57 13.28 13.48 1,162,900 -1.03(-7.10%)
Oct 29, 2020 13.69 14.59 13.24 14.51 810,628 +0.83(+6.07%)
Oct 28, 2020 13.89 13.97 13.63 13.68 557,669 -0.75(-5.20%)
Oct 27, 2020 14.65 14.86 14.30 14.43 345,182 -0.24(-1.64%)
Oct 26, 2020 14.74 14.81 13.98 14.67 630,754 -0.51(-3.36%)
Oct 23, 2020 14.98 15.26 14.63 15.18 579,400 +0.31(+2.08%)
Oct 22, 2020 13.87 14.89 13.80 14.87 565,816 +0.99(+7.13%)
Oct 21, 2020 14.00 14.17 13.65 13.88 396,434 -0.04(-0.29%)
Oct 20, 2020 14.05 14.56 13.84 13.92 552,335 +0.05(+0.36%)
Oct 19, 2020 13.98 14.53 13.80 13.87 636,520 -0.09(-0.64%)
Oct 16, 2020 14.42 14.61 13.94 13.96 427,500 -0.49(-3.39%)
Oct 15, 2020 13.74 14.50 13.66 14.45 467,100 +0.43(+3.07%)
Oct 14, 2020 14.23 14.52 13.91 14.02 445,769 -0.23(-1.61%)
Oct 13, 2020 14.62 14.71 14.24 14.25 575,957 -0.61(-4.10%)
Oct 12, 2020 15.65 15.96 14.83 14.86 621,782 -0.54(-3.51%)
Oct 09, 2020 15.35 15.70 14.92 15.40 735,800 +0.12(+0.79%)
Oct 08, 2020 15.37 15.55 14.74 15.28 867,318 +0.27(+1.80%)
Oct 07, 2020 14.71 15.24 14.65 15.01 1,062,387 +0.75(+5.26%)
Oct 06, 2020 15.03 15.10 14.17 14.26 644,063 -0.52(-3.52%)
Oct 05, 2020 14.80 15.10 14.35 14.78 620,053 +0.35(+2.46%)
Oct 02, 2020 13.32 14.49 13.14 14.43 700,900 +0.50(+3.55%)
Oct 01, 2020 13.19 13.93 13.14 13.93 768,860 +0.82(+6.25%)
Sep 30, 2020 13.26 13.79 13.01 13.11 1,078,247 +0.01(+0.08%)
Sep 29, 2020 14.15 14.25 13.04 13.10 1,141,578 -1.05(-7.42%)
Sep 28, 2020 14.26 14.56 13.89 14.15 954,676 +0.12(+0.86%)
Sep 25, 2020 13.91 14.18 13.78 14.03 559,000 -0.06(-0.43%)
Sep 24, 2020 14.20 14.59 13.74 14.09 815,909 -0.21(-1.47%)
Sep 23, 2020 14.90 15.30 14.27 14.30 919,298 -0.30(-2.05%)
Sep 22, 2020 14.44 14.91 14.11 14.60 640,541 +0.38(+2.67%)
Sep 21, 2020 14.28 14.41 13.65 14.22 1,202,981 -0.76(-5.07%)
Sep 18, 2020 14.87 15.22 14.46 14.98 1,705,800 +0.21(+1.42%)
Sep 17, 2020 14.88 15.37 14.58 14.77 1,021,101 -0.31(-2.06%)
Sep 16, 2020 14.55 15.43 14.50 15.08 1,224,101 +0.69(+4.79%)
Sep 15, 2020 14.44 15.00 13.97 14.39 1,342,457 +0.10(+0.70%)
Sep 14, 2020 14.45 14.64 14.01 14.29 1,292,247 -0.14(-0.97%)
Sep 11, 2020 14.31 14.79 14.01 14.43 1,516,400 +0.33(+2.34%)
Sep 10, 2020 13.06 14.29 13.06 14.10 2,894,462 +0.86(+6.50%)
Sep 09, 2020 12.65 13.30 11.54 13.24 2,423,897 +1.07(+8.79%)
Sep 08, 2020 11.68 12.60 11.60 12.17 1,279,741 +0.18(+1.50%)
Sep 04, 2020 11.88 12.08 11.44 11.99 982,100 +0.40(+3.45%)
Sep 03, 2020 11.76 12.33 11.53 11.59 1,097,095 -0.08(-0.69%)
Sep 02, 2020 11.66 12.07 11.30 11.67 1,810,441 +0.12(+1.04%)
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.