Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.11 19.11 19.11 5,167,902 +0.01(+0.06%)
Dec 30, 2020 19.02 19.26 18.98 19.10 5,167,902 +0.08(+0.44%)
Dec 29, 2020 19.20 19.31 19.02 19.02 5,802,617 +0.02(+0.09%)
Dec 28, 2020 19.30 19.39 18.90 19.00 6,110,913 -0.23(-1.21%)
Dec 24, 2020 19.20 19.26 19.08 19.23 2,903,534 +0.05(+0.28%)
Dec 23, 2020 19.13 19.36 19.08 19.18 6,398,566 +0.12(+0.63%)
Dec 22, 2020 19.36 19.38 19.03 19.06 5,853,938 -0.26(-1.33%)
Dec 21, 2020 19.21 19.33 18.89 19.32 9,781,490 -0.27(-1.40%)
Dec 18, 2020 19.90 19.95 19.52 19.59 6,622,829 -0.21(-1.06%)
Dec 17, 2020 19.99 20.00 19.70 19.80 4,449,763 -0.08(-0.39%)
Dec 16, 2020 20.12 20.14 19.78 19.88 5,294,628 -0.26(-1.31%)
Dec 15, 2020 20.03 20.25 19.90 20.14 6,471,295 +0.22(+1.08%)
Dec 14, 2020 20.46 20.49 19.90 19.93 8,578,050 -0.45(-2.20%)
Dec 11, 2020 20.33 20.39 20.18 20.37 4,195,128 -0.08(-0.38%)
Dec 10, 2020 20.14 20.48 20.08 20.45 6,365,800 +0.41(+2.03%)
Dec 09, 2020 20.14 20.20 19.91 20.05 8,259,961 +0.08(+0.39%)
Dec 08, 2020 19.94 20.19 19.87 19.97 7,513,279 +0.08(+0.42%)
Dec 07, 2020 19.86 19.94 19.44 19.88 6,534,732 -0.06(-0.30%)
Dec 04, 2020 19.81 20.03 19.75 19.94 8,151,586 +0.39(+1.99%)
Dec 03, 2020 19.26 19.73 19.26 19.56 7,420,281 +0.33(+1.74%)
Dec 02, 2020 18.66 19.23 18.66 19.22 6,968,682 +0.50(+2.65%)
Dec 01, 2020 18.97 19.08 18.61 18.73 7,432,200 +0.08(+0.42%)
Nov 30, 2020 19.21 19.36 18.59 18.65 9,362,976 -0.39(-2.04%)
Nov 27, 2020 19.00 19.10 18.92 19.04 3,406,313 +0.02(+0.13%)
Nov 25, 2020 18.71 19.03 18.67 19.01 9,266,437 +0.30(+1.60%)
Nov 24, 2020 18.23 18.79 18.21 18.71 9,492,332 +0.82(+4.61%)
Nov 23, 2020 17.72 17.93 17.60 17.89 6,255,373 +0.41(+2.36%)
Nov 20, 2020 17.40 17.52 17.31 17.48 5,826,817 +0.07(+0.38%)
Nov 19, 2020 17.26 17.43 17.19 17.41 6,128,005 +0.04(+0.21%)
Nov 18, 2020 17.77 17.83 17.37 17.37 10,803,868 -0.36(-2.02%)
Nov 17, 2020 17.30 17.75 17.11 17.73 7,326,156 +0.41(+2.38%)
Nov 16, 2020 17.26 17.42 17.22 17.32 9,128,893 +0.33(+1.97%)
Nov 13, 2020 17.45 17.48 16.96 16.99 15,985,672 -0.30(-1.76%)
Nov 12, 2020 17.75 17.75 17.02 17.29 21,607,560 -0.19(-1.11%)
Nov 11, 2020 17.52 17.56 17.17 17.48 15,401,532 +0.16(+0.92%)
Nov 10, 2020 16.73 17.33 16.65 17.33 18,148,472 +0.83(+5.04%)
Nov 09, 2020 16.53 16.91 16.37 16.49 13,028,105 +0.86(+5.50%)
Nov 06, 2020 16.28 16.37 15.63 15.63 9,746,176 -0.54(-3.35%)
Nov 05, 2020 16.11 16.38 16.00 16.17 7,478,089 +0.30(+1.90%)
Nov 04, 2020 15.95 16.40 15.71 15.87 7,997,369 +0.08(+0.51%)
Nov 03, 2020 15.89 15.94 15.75 15.79 7,356,877 +0.13(+0.84%)
Nov 02, 2020 15.86 15.86 15.55 15.66 9,178,261 -0.04(-0.25%)
Oct 30, 2020 15.63 15.74 15.47 15.70 8,736,753 +0.00(+0.00%)
Oct 29, 2020 15.60 15.77 15.37 15.70 8,065,017 +0.01(+0.04%)
Oct 28, 2020 15.91 16.00 15.67 15.70 9,221,629 -0.43(-2.68%)
Oct 27, 2020 16.20 16.31 16.08 16.13 4,289,834 -0.11(-0.67%)
Oct 26, 2020 16.41 16.41 16.07 16.24 6,841,343 -0.24(-1.45%)
Oct 23, 2020 16.83 16.89 16.41 16.48 7,172,155 -0.25(-1.50%)
Oct 22, 2020 16.45 16.75 16.41 16.73 5,060,717 +0.26(+1.56%)
Oct 21, 2020 16.52 16.60 16.45 16.47 5,299,593 -0.09(-0.55%)
Oct 20, 2020 16.56 16.70 16.53 16.56 5,297,418 +0.01(+0.03%)
Oct 19, 2020 16.85 16.92 16.55 16.56 4,078,657 -0.22(-1.32%)
Oct 16, 2020 16.75 16.85 16.58 16.78 8,930,529 +0.10(+0.62%)
Oct 15, 2020 16.61 16.70 16.43 16.68 6,048,323 -0.10(-0.58%)
Oct 14, 2020 16.87 17.02 16.73 16.77 6,134,329 -0.10(-0.57%)
Oct 13, 2020 16.90 17.02 16.86 16.87 4,829,185 -0.04(-0.24%)
Oct 12, 2020 17.04 17.18 16.81 16.91 3,028,983 -0.09(-0.50%)
Oct 09, 2020 17.33 17.42 16.98 17.00 4,636,397 -0.28(-1.62%)
Oct 08, 2020 16.73 17.28 16.72 17.27 5,049,582 +0.63(+3.80%)
Oct 07, 2020 16.55 16.69 16.46 16.64 6,436,548 +0.14(+0.86%)
Oct 06, 2020 17.00 17.01 16.45 16.50 7,110,124 -0.33(-1.96%)
Oct 05, 2020 16.69 16.86 16.57 16.83 3,923,210 +0.33(+2.00%)
Oct 02, 2020 16.24 16.61 16.21 16.50 5,284,071 -0.05(-0.28%)
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.