Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.49 23.60 23.19 23.23 469,993 -0.64(-2.67%)
Jan 28, 2021 23.75 24.08 23.74 23.87 635,936 +0.04(+0.16%)
Jan 27, 2021 23.91 24.06 23.75 23.83 767,238 -0.39(-1.62%)
Jan 26, 2021 24.19 24.25 24.07 24.22 505,908 +0.23(+0.98%)
Jan 25, 2021 23.91 24.01 23.78 23.99 664,521 +0.08(+0.35%)
Jan 22, 2021 23.93 24.05 23.90 23.90 749,916 +0.41(+1.75%)
Jan 21, 2021 23.38 23.50 23.31 23.49 463,227 +0.00(+0.00%)
Jan 20, 2021 23.28 23.50 23.25 23.49 333,891 +0.18(+0.76%)
Jan 19, 2021 23.24 23.37 23.15 23.32 552,646 +0.12(+0.52%)
Jan 15, 2021 23.17 23.29 22.99 23.19 481,638 -0.15(-0.64%)
Jan 14, 2021 23.30 23.49 23.25 23.34 427,493 +0.07(+0.32%)
Jan 13, 2021 23.33 23.41 23.21 23.27 417,511 -0.13(-0.56%)
Jan 12, 2021 23.35 23.41 23.23 23.40 460,526 -0.26(-1.11%)
Jan 11, 2021 23.69 23.81 23.57 23.66 413,070 -0.40(-1.67%)
Jan 08, 2021 24.01 24.18 23.88 24.06 505,036 +0.26(+1.10%)
Jan 07, 2021 23.90 23.92 23.67 23.80 678,484 -0.49(-2.00%)
Jan 06, 2021 23.88 24.39 23.83 24.29 928,257 +0.88(+3.76%)
Jan 05, 2021 23.20 23.41 23.14 23.41 808,939 +0.09(+0.40%)
Jan 04, 2021 23.77 23.82 23.26 23.32 602,382 +0.23(+1.01%)
Dec 31, 2020 23.08 23.08 23.08 343,974 -0.09(-0.40%)
Dec 30, 2020 23.40 23.40 23.17 23.17 343,974 -0.18(-0.76%)
Dec 29, 2020 23.54 23.59 23.28 23.35 485,323 +0.21(+0.89%)
Dec 28, 2020 23.05 23.23 23.04 23.15 407,610 +0.31(+1.35%)
Dec 24, 2020 22.81 22.86 22.74 22.84 175,325 +0.22(+0.99%)
Dec 23, 2020 22.68 22.71 22.53 22.61 440,634 +0.13(+0.58%)
Dec 22, 2020 22.37 22.50 22.33 22.48 356,634 -0.07(-0.29%)
Dec 21, 2020 22.33 22.57 22.14 22.55 463,996 -0.32(-1.39%)
Dec 18, 2020 22.85 22.91 22.69 22.87 524,161 +0.07(+0.29%)
Dec 17, 2020 22.88 22.89 22.73 22.80 426,954 +0.25(+1.12%)
Dec 16, 2020 22.53 22.60 22.49 22.55 299,528 +0.17(+0.75%)
Dec 15, 2020 22.27 22.41 22.21 22.38 378,756 -0.01(-0.04%)
Dec 14, 2020 22.56 22.59 22.38 22.39 535,300 -0.21(-0.91%)
Dec 11, 2020 22.42 22.62 22.41 22.59 522,024 -0.22(-0.98%)
Dec 10, 2020 22.73 22.92 22.71 22.82 394,360 +0.12(+0.54%)
Dec 09, 2020 22.78 22.80 22.59 22.70 473,454 +0.12(+0.54%)
Dec 08, 2020 22.43 22.60 22.36 22.58 368,136 +0.18(+0.79%)
Dec 07, 2020 22.21 22.47 22.16 22.40 536,256 +0.07(+0.34%)
Dec 04, 2020 22.15 22.32 22.13 22.32 573,842 +0.07(+0.34%)
Dec 03, 2020 22.15 22.29 22.11 22.25 384,506 +0.12(+0.55%)
Dec 02, 2020 22.18 22.26 22.04 22.13 336,230 -0.06(-0.25%)
Dec 01, 2020 22.06 22.22 22.06 22.18 378,266 +0.30(+1.37%)
Nov 30, 2020 22.06 22.19 21.86 21.88 612,153 +0.00(+0.00%)
Nov 27, 2020 21.73 21.92 21.70 21.88 364,647 -0.02(-0.09%)
Nov 25, 2020 21.84 22.00 21.78 21.90 2,423,685 -0.05(-0.21%)
Nov 24, 2020 22.00 22.00 21.84 21.95 1,129,849 -0.13(-0.59%)
Nov 23, 2020 22.11 22.19 21.92 22.08 1,213,741 -0.04(-0.17%)
Nov 20, 2020 22.24 22.24 22.07 22.12 720,000 -0.03(-0.13%)
Nov 19, 2020 21.81 22.21 21.71 22.15 1,499,583 +0.60(+2.78%)
Nov 18, 2020 21.48 21.66 21.47 21.55 1,039,905 +0.28(+1.32%)
Nov 17, 2020 21.38 21.39 21.18 21.27 738,142 -0.50(-2.28%)
Nov 16, 2020 21.98 22.00 21.69 21.76 841,095 -0.21(-0.94%)
Nov 13, 2020 21.78 21.98 21.78 21.97 607,176 -0.17(-0.76%)
Nov 12, 2020 22.33 22.39 22.10 22.14 1,243,517 -0.07(-0.34%)
Nov 11, 2020 22.21 22.30 22.14 22.21 1,111,462 +0.05(+0.21%)
Nov 10, 2020 22.33 22.45 22.15 22.16 1,626,589 -0.15(-0.67%)
Nov 09, 2020 22.99 23.15 22.31 22.31 1,158,538 +1.66(+8.02%)
Nov 06, 2020 20.64 20.71 20.54 20.66 958,896 +0.18(+0.87%)
Nov 05, 2020 20.42 20.61 20.39 20.48 943,573 +0.77(+3.89%)
Nov 04, 2020 19.69 19.86 19.64 19.71 1,613,642 -0.09(-0.47%)
Nov 03, 2020 19.61 19.88 19.57 19.81 1,289,492 +0.74(+3.88%)
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.