Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 24.02 24.02 24.02 963,926 -0.07(-0.29%)
Dec 30, 2020 23.97 24.19 23.80 24.09 963,926 +0.21(+0.88%)
Dec 29, 2020 23.95 24.13 23.43 23.88 726,348 -0.05(-0.21%)
Dec 28, 2020 23.83 24.03 23.67 23.93 670,803 +0.34(+1.44%)
Dec 24, 2020 23.50 23.87 23.40 23.59 477,300 +0.06(+0.25%)
Dec 23, 2020 23.44 23.75 23.41 23.53 560,192 +0.10(+0.43%)
Dec 22, 2020 22.94 23.47 22.79 23.43 554,213 +0.57(+2.49%)
Dec 21, 2020 22.38 23.04 22.27 22.86 1,110,543 +0.11(+0.48%)
Dec 18, 2020 22.91 22.97 22.59 22.75 1,627,800 -0.01(-0.04%)
Dec 17, 2020 22.34 22.89 22.34 22.76 613,553 +0.35(+1.56%)
Dec 16, 2020 22.45 22.58 22.14 22.41 439,766 +0.01(+0.04%)
Dec 15, 2020 21.85 22.59 21.80 22.40 456,350 +0.59(+2.71%)
Dec 14, 2020 21.75 22.24 21.58 21.81 421,614 +0.07(+0.32%)
Dec 11, 2020 22.17 22.57 21.48 21.74 625,800 -0.43(-1.94%)
Dec 10, 2020 21.67 22.21 21.57 22.17 1,295,329 +0.31(+1.42%)
Dec 09, 2020 21.96 22.29 21.58 21.86 1,256,298 +0.04(+0.18%)
Dec 08, 2020 21.46 21.89 21.40 21.82 1,473,800 +0.25(+1.16%)
Dec 07, 2020 21.06 21.72 21.05 21.57 604,704 +0.39(+1.84%)
Dec 04, 2020 21.15 21.53 20.85 21.18 1,181,900 +0.05(+0.24%)
Dec 03, 2020 20.84 21.52 20.78 21.13 665,561 +0.25(+1.20%)
Dec 02, 2020 20.64 21.00 20.47 20.88 424,945 +0.10(+0.48%)
Dec 01, 2020 21.16 21.29 20.37 20.78 640,817 +0.50(+2.47%)
Nov 30, 2020 20.46 20.61 20.20 20.28 1,015,629 -0.27(-1.31%)
Nov 27, 2020 20.30 20.70 20.14 20.55 307,400 +0.34(+1.68%)
Nov 25, 2020 20.30 20.44 20.18 20.21 778,300 -0.21(-1.03%)
Nov 24, 2020 20.39 20.69 20.18 20.42 746,384 +0.09(+0.44%)
Nov 23, 2020 20.44 20.44 20.10 20.33 942,947 +0.06(+0.30%)
Nov 20, 2020 20.04 20.41 20.02 20.27 448,600 +0.05(+0.25%)
Nov 19, 2020 20.05 20.28 19.93 20.22 273,056 +0.07(+0.35%)
Nov 18, 2020 20.57 20.74 20.15 20.15 433,449 -0.36(-1.76%)
Nov 17, 2020 20.04 20.55 19.90 20.51 560,450 +0.28(+1.38%)
Nov 16, 2020 20.25 20.59 19.90 20.23 714,380 +0.23(+1.15%)
Nov 13, 2020 19.91 20.20 19.71 20.00 746,800 +0.26(+1.32%)
Nov 12, 2020 19.81 20.12 19.52 19.74 836,986 -0.19(-0.95%)
Nov 11, 2020 19.50 20.08 19.30 19.93 1,408,704 +0.43(+2.21%)
Nov 10, 2020 19.20 19.65 18.96 19.50 956,116 +0.43(+2.25%)
Nov 09, 2020 19.54 19.98 18.92 19.07 1,193,164 +0.08(+0.42%)
Nov 06, 2020 18.46 19.08 18.25 18.99 689,800 +0.65(+3.54%)
Nov 05, 2020 18.14 18.52 17.92 18.34 980,204 +0.41(+2.26%)
Nov 04, 2020 18.15 18.79 17.70 17.93 1,489,220 -0.08(-0.42%)
Nov 03, 2020 17.63 18.58 16.62 18.01 2,729,317 -0.58(-3.12%)
Nov 02, 2020 18.15 18.67 18.10 18.59 1,062,123 +0.67(+3.74%)
Oct 30, 2020 17.93 18.04 17.55 17.92 659,200 -0.03(-0.17%)
Oct 29, 2020 17.50 18.08 17.05 17.95 888,787 +0.31(+1.76%)
Oct 28, 2020 17.91 17.98 17.27 17.64 1,225,079 +0.13(+0.74%)
Oct 27, 2020 17.05 17.81 17.01 17.51 1,338,176 +0.40(+2.34%)
Oct 26, 2020 17.30 17.47 16.93 17.11 547,084 -0.36(-2.06%)
Oct 23, 2020 17.45 17.50 17.20 17.47 600,600 +0.08(+0.46%)
Oct 22, 2020 17.26 17.52 17.13 17.39 329,090 +0.26(+1.52%)
Oct 21, 2020 17.10 17.31 16.92 17.13 535,351 +0.12(+0.71%)
Oct 20, 2020 17.00 17.24 16.83 17.01 703,288 +0.05(+0.29%)
Oct 19, 2020 17.23 17.62 16.87 16.96 275,047 -0.54(-3.09%)
Oct 16, 2020 17.66 17.75 17.48 17.50 546,000 -0.19(-1.07%)
Oct 15, 2020 17.43 17.76 17.26 17.69 370,595 +0.13(+0.74%)
Oct 14, 2020 17.65 17.92 17.55 17.56 402,685 -0.08(-0.45%)
Oct 13, 2020 17.38 17.72 17.30 17.64 1,000,149 +0.08(+0.46%)
Oct 12, 2020 17.76 17.93 17.51 17.56 529,207 -0.16(-0.90%)
Oct 09, 2020 17.87 17.93 17.47 17.72 511,100 +0.08(+0.45%)
Oct 08, 2020 17.52 17.65 17.39 17.64 381,414 +0.24(+1.38%)
Oct 07, 2020 17.58 17.62 17.20 17.40 842,222 +0.16(+0.93%)
Oct 06, 2020 17.83 18.05 17.21 17.24 1,461,183 -0.50(-2.82%)
Oct 05, 2020 17.71 17.83 17.56 17.74 614,147 +0.19(+1.08%)
Oct 02, 2020 17.12 17.62 16.89 17.55 1,298,700 +0.01(+0.06%)
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.