Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 22.00 22.09 21.56 21.77 6,017,178 -0.44(-1.98%)
Nov 27, 2020 22.14 22.29 21.93 22.21 1,237,400 +0.17(+0.77%)
Nov 25, 2020 22.29 22.30 21.91 22.04 2,242,400 -0.25(-1.12%)
Nov 24, 2020 21.98 22.31 21.88 22.29 3,085,776 +0.38(+1.73%)
Nov 23, 2020 21.68 21.95 21.51 21.91 2,863,138 +0.28(+1.29%)
Nov 20, 2020 21.92 22.01 21.59 21.63 3,318,300 -0.31(-1.41%)
Nov 19, 2020 21.75 21.96 21.68 21.94 1,950,844 +0.09(+0.41%)
Nov 18, 2020 22.18 22.25 21.85 21.85 3,200,323 -0.36(-1.62%)
Nov 17, 2020 22.20 22.42 22.00 22.21 2,477,166 -0.13(-0.58%)
Nov 16, 2020 22.11 22.35 21.91 22.34 3,031,209 +0.49(+2.24%)
Nov 13, 2020 21.61 21.93 21.15 21.85 3,078,400 +0.53(+2.49%)
Nov 12, 2020 21.45 21.51 21.08 21.32 2,254,688 -0.19(-0.88%)
Nov 11, 2020 21.64 21.67 21.27 21.51 1,631,203 +0.03(+0.14%)
Nov 10, 2020 21.39 21.60 21.15 21.48 2,362,545 +0.06(+0.28%)
Nov 09, 2020 21.39 22.03 21.34 21.42 4,058,150 +0.83(+4.03%)
Nov 06, 2020 20.50 20.66 20.39 20.59 2,135,100 +0.08(+0.39%)
Nov 05, 2020 20.43 20.57 20.23 20.51 2,160,694 +0.47(+2.35%)
Nov 04, 2020 20.28 20.36 19.86 20.04 3,628,276 -0.06(-0.30%)
Nov 03, 2020 19.89 20.45 19.89 20.10 2,606,943 +0.43(+2.19%)
Nov 02, 2020 19.96 20.08 19.55 19.67 4,566,537 -0.05(-0.25%)
Oct 30, 2020 19.68 20.08 19.51 19.72 4,795,400 +0.03(+0.15%)
Oct 29, 2020 20.42 20.78 19.67 19.69 8,228,296 -0.79(-3.86%)
Oct 28, 2020 21.86 21.86 20.32 20.48 10,069,971 -1.37(-6.27%)
Oct 27, 2020 21.70 22.03 21.50 21.85 7,431,627 -0.04(-0.18%)
Oct 26, 2020 22.12 22.22 21.44 21.89 3,254,017 -0.40(-1.79%)
Oct 23, 2020 22.40 22.55 22.16 22.29 3,312,800 -0.13(-0.58%)
Oct 22, 2020 21.95 22.50 21.80 22.42 5,018,405 +0.57(+2.61%)
Oct 21, 2020 22.00 22.11 21.74 21.85 1,759,190 -0.09(-0.41%)
Oct 20, 2020 22.31 22.36 21.92 21.94 1,647,465 -0.13(-0.59%)
Oct 19, 2020 22.57 22.63 21.97 22.07 2,075,838 -0.36(-1.60%)
Oct 16, 2020 22.47 22.55 22.24 22.43 1,934,300 -0.07(-0.31%)
Oct 15, 2020 22.29 22.54 22.16 22.50 1,620,618 +0.00(+0.00%)
Oct 14, 2020 22.46 22.67 22.37 22.50 1,814,640 +0.17(+0.76%)
Oct 13, 2020 22.62 22.68 22.28 22.33 1,973,220 -0.29(-1.28%)
Oct 12, 2020 22.61 22.66 22.29 22.62 2,382,110 -0.04(-0.18%)
Oct 09, 2020 22.83 22.93 22.52 22.66 2,262,200 +0.02(+0.09%)
Oct 08, 2020 22.46 22.78 22.44 22.64 4,222,427 +0.35(+1.57%)
Oct 07, 2020 21.91 22.32 21.89 22.29 2,234,211 +0.55(+2.53%)
Oct 06, 2020 21.96 22.25 21.68 21.74 2,754,129 -0.22(-1.00%)
Oct 05, 2020 21.56 22.02 21.51 21.96 2,678,073 +0.64(+3.00%)
Oct 02, 2020 21.04 21.43 21.03 21.32 2,888,100 -0.03(-0.14%)
Oct 01, 2020 21.51 21.60 21.23 21.35 2,612,649 -0.15(-0.70%)
Sep 30, 2020 21.73 21.77 21.29 21.50 4,301,609 -0.36(-1.65%)
Sep 29, 2020 21.94 22.14 21.73 21.86 2,031,083 -0.12(-0.55%)
Sep 28, 2020 21.74 22.02 21.65 21.98 3,863,207 +0.59(+2.76%)
Sep 25, 2020 21.15 21.47 21.01 21.39 3,136,900 +0.23(+1.09%)
Sep 24, 2020 21.24 21.55 21.01 21.16 3,979,580 -0.22(-1.03%)
Sep 23, 2020 22.44 22.55 21.37 21.38 5,542,832 -1.16(-5.15%)
Sep 22, 2020 22.96 23.06 22.35 22.54 3,457,771 -0.43(-1.87%)
Sep 21, 2020 23.07 23.18 22.88 22.97 3,234,831 -0.30(-1.29%)
Sep 18, 2020 23.21 23.42 23.14 23.27 4,163,400 +0.01(+0.04%)
Sep 17, 2020 22.90 23.44 22.81 23.26 2,851,994 +0.04(+0.17%)
Sep 16, 2020 23.33 23.57 23.17 23.22 2,424,072 +0.12(+0.52%)
Sep 15, 2020 23.25 23.32 23.01 23.10 2,724,351 -0.02(-0.09%)
Sep 14, 2020 23.33 23.33 23.00 23.12 3,087,060 +0.00(+0.00%)
Sep 11, 2020 23.04 23.18 22.87 23.12 2,237,800 +0.27(+1.18%)
Sep 10, 2020 23.30 23.49 22.84 22.85 2,610,027 -0.38(-1.64%)
Sep 09, 2020 22.98 23.45 22.75 23.23 4,229,352 +0.47(+2.07%)
Sep 08, 2020 22.88 23.22 22.73 22.76 3,328,491 -0.48(-2.07%)
Sep 04, 2020 23.24 23.46 22.95 23.24 4,391,600 +0.17(+0.74%)
Sep 03, 2020 23.33 23.71 22.63 23.07 7,667,886 -1.86(-7.46%)
Sep 02, 2020 24.58 25.04 24.58 24.93 2,525,074 +0.36(+1.47%)
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.