Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.97 20.97 20.97 9,219,837 +0.64(+3.16%)
Dec 30, 2020 20.50 20.63 20.22 20.33 9,219,837 -0.47(-2.27%)
Dec 29, 2020 20.86 21.07 20.59 20.80 3,159,237 +0.01(+0.04%)
Dec 28, 2020 20.95 21.07 20.74 20.79 4,362,568 +0.03(+0.13%)
Dec 24, 2020 20.97 20.99 20.61 20.76 3,204,972 -0.20(-0.94%)
Dec 23, 2020 20.65 21.02 20.52 20.96 5,731,774 +0.60(+2.94%)
Dec 22, 2020 20.26 20.66 20.16 20.36 5,416,638 +0.18(+0.88%)
Dec 21, 2020 19.92 20.66 19.70 20.18 6,832,050 +0.07(+0.35%)
Dec 18, 2020 19.75 20.24 19.65 20.11 15,368,983 +0.40(+2.04%)
Dec 17, 2020 19.61 20.04 19.61 19.71 6,735,887 +0.17(+0.87%)
Dec 16, 2020 20.00 20.06 19.50 19.54 7,277,607 -0.34(-1.71%)
Dec 15, 2020 19.10 19.90 19.00 19.88 6,087,673 +0.87(+4.60%)
Dec 14, 2020 19.04 19.25 18.89 19.00 5,458,142 +0.13(+0.71%)
Dec 11, 2020 18.44 18.94 18.31 18.87 5,038,338 +0.27(+1.44%)
Dec 10, 2020 18.48 18.71 18.42 18.60 5,356,690 +0.00(+0.00%)
Dec 09, 2020 18.90 18.97 18.46 18.60 5,433,997 -0.30(-1.60%)
Dec 08, 2020 18.58 19.04 18.52 18.91 5,184,776 +0.29(+1.53%)
Dec 07, 2020 18.73 18.88 18.42 18.62 4,734,720 -0.18(-0.95%)
Dec 04, 2020 18.95 19.09 18.64 18.80 4,588,907 -0.08(-0.43%)
Dec 03, 2020 18.84 19.21 18.75 18.88 5,613,720 +0.00(+0.00%)
Dec 02, 2020 18.27 19.09 18.09 18.88 7,599,379 +0.50(+2.72%)
Dec 01, 2020 18.43 18.67 18.33 18.38 6,652,262 +0.14(+0.78%)
Nov 30, 2020 18.71 18.76 18.18 18.24 8,968,084 -0.54(-2.85%)
Nov 27, 2020 18.81 18.84 18.67 18.77 2,156,373 +0.05(+0.29%)
Nov 25, 2020 18.87 18.99 18.59 18.72 5,086,868 -0.15(-0.80%)
Nov 24, 2020 18.49 18.94 18.34 18.87 6,412,942 +0.62(+3.37%)
Nov 23, 2020 18.39 18.47 18.17 18.26 6,389,639 +0.04(+0.20%)
Nov 20, 2020 18.50 18.60 18.18 18.22 7,796,457 -0.41(-2.20%)
Nov 19, 2020 18.99 19.00 18.58 18.63 7,133,108 -0.44(-2.29%)
Nov 18, 2020 19.06 19.23 18.90 19.07 12,779,263 +0.02(+0.09%)
Nov 17, 2020 18.85 19.20 18.85 19.05 5,095,352 +0.02(+0.09%)
Nov 16, 2020 19.00 19.12 18.80 19.03 6,153,239 +0.41(+2.20%)
Nov 13, 2020 18.49 18.75 18.41 18.62 5,331,085 +0.29(+1.61%)
Nov 12, 2020 18.84 18.84 18.09 18.33 6,396,082 -0.67(-3.52%)
Nov 11, 2020 18.74 19.27 18.63 19.00 6,792,888 +0.42(+2.26%)
Nov 10, 2020 18.69 18.80 18.30 18.58 7,334,002 -0.13(-0.72%)
Nov 09, 2020 19.54 19.91 18.66 18.71 8,162,679 +0.50(+2.74%)
Nov 06, 2020 18.66 19.03 18.17 18.21 4,839,176 -0.50(-2.67%)
Nov 05, 2020 18.04 18.99 17.93 18.71 6,279,624 +0.92(+5.17%)
Nov 04, 2020 18.08 18.22 17.75 17.79 7,213,584 -0.29(-1.63%)
Nov 03, 2020 18.16 18.46 18.00 18.09 5,241,516 +0.24(+1.35%)
Nov 02, 2020 17.66 17.97 17.55 17.84 6,300,519 +0.45(+2.56%)
Oct 30, 2020 17.40 17.67 17.22 17.40 6,668,283 -0.03(-0.15%)
Oct 29, 2020 17.24 17.60 16.93 17.43 5,349,382 +0.15(+0.89%)
Oct 28, 2020 17.71 17.86 17.15 17.27 7,196,299 -0.74(-4.13%)
Oct 27, 2020 18.22 18.31 17.95 18.02 4,198,930 -0.21(-1.17%)
Oct 26, 2020 18.06 18.29 17.76 18.23 6,408,607 -0.06(-0.34%)
Oct 23, 2020 18.20 18.39 18.00 18.29 4,382,432 +0.21(+1.18%)
Oct 22, 2020 17.89 18.11 17.75 18.08 4,675,354 +0.18(+0.99%)
Oct 21, 2020 17.69 17.95 17.66 17.90 6,154,195 +0.19(+1.05%)
Oct 20, 2020 17.86 18.05 17.67 17.71 5,270,699 +0.09(+0.50%)
Oct 19, 2020 17.63 17.79 17.43 17.63 9,060,957 +0.00(+0.00%)
Oct 16, 2020 17.65 17.74 17.40 17.63 4,334,221 +0.04(+0.20%)
Oct 15, 2020 17.13 17.67 17.08 17.59 4,450,389 +0.20(+1.17%)
Oct 14, 2020 17.32 17.48 17.24 17.39 4,129,917 +0.07(+0.41%)
Oct 13, 2020 17.10 17.37 17.07 17.32 5,764,597 +0.03(+0.15%)
Oct 12, 2020 17.11 17.37 17.01 17.29 5,822,126 +0.18(+1.04%)
Oct 09, 2020 17.27 17.33 16.81 17.11 8,967,869 -0.11(-0.62%)
Oct 08, 2020 16.71 17.25 16.63 17.22 9,951,238 +0.61(+3.68%)
Oct 07, 2020 16.62 16.77 16.46 16.61 4,004,672 +0.08(+0.48%)
Oct 06, 2020 16.47 16.69 16.31 16.53 4,014,388 +0.07(+0.43%)
Oct 05, 2020 16.52 16.63 16.43 16.46 3,889,550 +0.04(+0.22%)
Oct 02, 2020 15.53 16.43 15.46 16.42 7,339,092 +0.55(+3.46%)
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.