Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 16.62 17.16 16.51 17.13 4,478,231 +0.80(+4.90%)
Nov 23, 2020 16.02 16.46 15.96 16.33 3,550,895 +0.61(+3.88%)
Nov 20, 2020 15.84 15.94 15.63 15.72 7,682,800 -0.24(-1.50%)
Nov 19, 2020 15.92 15.98 15.63 15.96 2,736,050 -0.05(-0.31%)
Nov 18, 2020 16.30 16.65 16.00 16.01 5,004,859 -0.29(-1.78%)
Nov 17, 2020 15.73 16.30 15.69 16.30 5,235,610 +0.31(+1.94%)
Nov 16, 2020 15.97 16.23 15.73 15.99 4,461,842 +0.46(+2.96%)
Nov 13, 2020 15.08 15.64 15.07 15.53 3,513,400 +0.57(+3.81%)
Nov 12, 2020 15.05 15.39 14.75 14.96 6,854,946 -0.32(-2.09%)
Nov 11, 2020 14.89 15.47 14.69 15.28 7,145,470 +0.78(+5.38%)
Nov 10, 2020 14.77 15.03 14.50 14.50 7,084,824 -0.34(-2.29%)
Nov 09, 2020 15.18 15.36 14.77 14.84 7,713,603 +0.96(+6.92%)
Nov 06, 2020 14.39 14.48 13.78 13.88 4,967,900 -0.55(-3.81%)
Nov 05, 2020 13.98 14.52 13.90 14.43 5,107,204 +0.68(+4.95%)
Nov 04, 2020 13.58 14.24 13.35 13.75 5,417,406 -0.23(-1.65%)
Nov 03, 2020 13.75 14.06 13.64 13.98 3,452,072 +0.50(+3.71%)
Nov 02, 2020 13.19 13.60 13.10 13.48 4,874,970 +0.37(+2.82%)
Oct 30, 2020 13.38 13.48 12.74 13.11 6,123,800 -0.29(-2.16%)
Oct 29, 2020 13.31 13.51 13.02 13.40 5,988,442 +0.07(+0.53%)
Oct 28, 2020 13.78 13.85 13.26 13.33 6,713,679 -0.64(-4.58%)
Oct 27, 2020 14.15 14.43 13.74 13.97 7,520,334 +0.18(+1.31%)
Oct 26, 2020 13.81 13.84 13.52 13.79 7,623,545 -0.19(-1.36%)
Oct 23, 2020 14.10 14.20 13.89 13.98 4,492,100 -0.07(-0.50%)
Oct 22, 2020 13.86 14.10 13.54 14.05 4,902,367 +0.23(+1.66%)
Oct 21, 2020 14.04 14.15 13.77 13.82 3,485,645 -0.27(-1.92%)
Oct 20, 2020 14.16 14.41 14.06 14.09 9,599,523 +0.18(+1.29%)
Oct 19, 2020 14.13 14.26 13.90 13.91 3,544,090 -0.13(-0.93%)
Oct 16, 2020 14.25 14.29 13.99 14.04 4,060,000 -0.21(-1.47%)
Oct 15, 2020 13.81 14.30 13.66 14.25 6,809,396 +0.22(+1.57%)
Oct 14, 2020 13.81 14.32 13.77 14.03 7,149,879 +0.20(+1.45%)
Oct 13, 2020 13.57 13.91 13.40 13.83 6,820,009 +0.43(+3.21%)
Oct 12, 2020 13.24 13.50 13.14 13.40 4,665,401 +0.29(+2.21%)
Oct 09, 2020 13.03 13.30 12.92 13.11 6,092,600 +0.16(+1.24%)
Oct 08, 2020 13.05 13.32 12.81 12.95 11,192,031 +0.33(+2.61%)
Oct 07, 2020 11.98 12.69 11.97 12.62 8,130,094 +0.77(+6.50%)
Oct 06, 2020 12.08 12.30 11.80 11.85 6,829,138 -0.02(-0.17%)
Oct 05, 2020 11.96 12.03 11.69 11.87 8,326,505 +0.02(+0.17%)
Oct 02, 2020 11.88 12.21 11.66 11.85 14,967,200 +0.60(+5.33%)
Oct 01, 2020 11.46 11.55 11.16 11.25 5,759,150 -0.16(-1.40%)
Sep 30, 2020 11.49 11.64 11.25 11.41 6,953,941 -0.02(-0.17%)
Sep 29, 2020 11.39 11.52 11.11 11.43 9,600,379 -0.06(-0.52%)
Sep 28, 2020 11.03 11.57 11.02 11.49 11,362,284 +0.68(+6.29%)
Sep 25, 2020 10.66 10.89 10.42 10.81 7,471,100 +0.01(+0.09%)
Sep 24, 2020 10.38 10.87 10.08 10.80 20,999,571 +0.38(+3.65%)
Sep 23, 2020 10.17 10.49 10.15 10.42 14,300,362 +0.23(+2.26%)
Sep 22, 2020 10.22 10.41 9.930 10.19 5,768,002 -0.03(-0.29%)
Sep 21, 2020 10.55 10.65 10.07 10.22 7,655,208 -0.76(-6.92%)
Sep 18, 2020 11.09 11.18 10.97 10.98 11,346,000 -0.17(-1.52%)
Sep 17, 2020 10.86 11.19 10.68 11.15 6,891,936 +0.26(+2.39%)
Sep 16, 2020 10.48 11.08 10.48 10.89 5,686,036 +0.36(+3.42%)
Sep 15, 2020 10.70 10.75 10.48 10.53 4,688,931 -0.15(-1.40%)
Sep 14, 2020 10.80 10.97 10.61 10.68 5,753,158 -0.02(-0.19%)
Sep 11, 2020 10.36 10.73 10.35 10.70 8,101,500 +0.44(+4.29%)
Sep 10, 2020 10.72 10.77 10.24 10.26 7,114,379 -0.43(-4.02%)
Sep 09, 2020 10.74 10.79 10.52 10.69 5,405,429 -0.01(-0.09%)
Sep 08, 2020 11.17 11.22 10.69 10.70 7,694,691 -0.69(-6.06%)
Sep 04, 2020 11.40 11.56 11.10 11.39 10,788,400 +0.25(+2.24%)
Sep 03, 2020 11.25 11.47 10.86 11.14 11,160,226 +0.51(+4.80%)
Sep 02, 2020 10.20 10.66 10.10 10.63 5,927,627 +0.45(+4.42%)
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.