Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.47 21.47 21.47 6,880,147 +0.25(+1.19%)
Dec 30, 2020 21.05 21.41 21.05 21.22 6,880,147 +0.18(+0.85%)
Dec 29, 2020 21.30 21.40 21.01 21.04 6,613,014 -0.11(-0.52%)
Dec 28, 2020 21.33 21.62 21.12 21.15 7,150,075 -0.03(-0.13%)
Dec 24, 2020 21.07 21.18 20.95 21.18 3,455,871 +0.08(+0.39%)
Dec 23, 2020 20.92 21.31 20.82 21.10 8,628,779 +0.42(+2.04%)
Dec 22, 2020 20.83 21.01 20.66 20.68 10,832,499 -0.11(-0.55%)
Dec 21, 2020 20.74 20.89 20.41 20.79 14,041,809 -0.09(-0.42%)
Dec 18, 2020 21.29 21.39 20.71 20.88 20,465,626 -0.38(-1.81%)
Dec 17, 2020 21.35 21.37 20.95 21.26 9,300,967 +0.08(+0.37%)
Dec 16, 2020 21.14 21.29 20.96 21.18 15,646,026 +0.04(+0.17%)
Dec 15, 2020 21.22 21.27 20.71 21.15 12,075,778 +0.18(+0.87%)
Dec 14, 2020 21.91 22.00 20.96 20.96 15,306,936 -0.62(-2.86%)
Dec 11, 2020 21.47 21.60 21.30 21.58 9,267,334 -0.16(-0.76%)
Dec 10, 2020 21.52 21.82 21.38 21.75 23,200,262 -0.04(-0.19%)
Dec 09, 2020 22.07 22.10 21.74 21.79 10,250,518 +0.05(+0.25%)
Dec 08, 2020 21.80 21.88 21.54 21.73 16,854,676 -0.03(-0.13%)
Dec 07, 2020 21.94 21.95 21.56 21.76 11,822,002 -0.41(-1.84%)
Dec 04, 2020 22.02 22.36 21.96 22.17 11,270,230 +0.35(+1.59%)
Dec 03, 2020 21.78 22.08 21.67 21.82 8,580,290 +0.00(+0.00%)
Dec 02, 2020 21.33 21.88 21.24 21.82 13,917,054 +0.37(+1.71%)
Dec 01, 2020 21.63 21.68 21.41 21.45 11,343,531 +0.34(+1.60%)
Nov 30, 2020 21.49 21.63 21.06 21.12 14,902,147 -0.59(-2.70%)
Nov 27, 2020 21.82 22.02 21.57 21.70 5,200,316 -0.14(-0.65%)
Nov 25, 2020 21.99 22.03 21.62 21.84 10,786,780 -0.42(-1.87%)
Nov 24, 2020 21.95 22.34 21.73 22.26 14,236,151 +0.69(+3.18%)
Nov 23, 2020 21.25 21.66 21.21 21.57 9,635,668 +0.59(+2.83%)
Nov 20, 2020 20.71 21.04 20.47 20.98 17,962,004 +0.16(+0.79%)
Nov 19, 2020 20.67 20.88 20.39 20.81 11,723,615 -0.09(-0.44%)
Nov 18, 2020 21.15 21.56 20.90 20.90 12,305,131 -0.14(-0.65%)
Nov 17, 2020 20.87 21.20 20.71 21.04 10,091,781 -0.01(-0.04%)
Nov 16, 2020 21.13 21.20 20.80 21.05 16,040,451 +0.59(+2.88%)
Nov 13, 2020 20.25 20.61 20.21 20.46 10,527,016 +0.44(+2.19%)
Nov 12, 2020 20.45 20.54 19.73 20.02 14,879,492 -0.79(-3.80%)
Nov 11, 2020 21.04 21.19 20.67 20.81 16,139,771 -0.24(-1.13%)
Nov 10, 2020 20.95 21.25 20.53 21.05 20,649,952 +0.50(+2.43%)
Nov 09, 2020 19.76 21.11 19.59 20.55 25,710,082 +2.04(+11.02%)
Nov 06, 2020 19.10 19.17 18.33 18.51 13,258,696 -0.30(-1.58%)
Nov 05, 2020 18.27 19.12 18.07 18.81 17,286,594 +0.97(+5.46%)
Nov 04, 2020 17.79 18.32 17.51 17.84 17,116,158 -0.44(-2.43%)
Nov 03, 2020 18.06 18.44 17.98 18.28 12,801,854 +0.58(+3.28%)
Nov 02, 2020 17.42 17.82 17.11 17.70 12,323,402 +0.60(+3.50%)
Oct 30, 2020 16.77 17.10 16.62 17.10 14,438,462 +0.24(+1.45%)
Oct 29, 2020 16.42 17.01 16.22 16.86 11,283,615 +0.32(+1.94%)
Oct 28, 2020 16.63 16.99 16.48 16.54 15,405,381 -0.53(-3.10%)
Oct 27, 2020 17.76 17.77 17.02 17.06 12,066,716 -0.73(-4.09%)
Oct 26, 2020 18.22 18.27 17.67 17.79 14,869,670 -0.70(-3.81%)
Oct 23, 2020 18.52 18.63 18.34 18.50 10,633,729 +0.15(+0.81%)
Oct 22, 2020 17.70 18.37 17.64 18.35 10,883,577 +0.67(+3.78%)
Oct 21, 2020 17.67 17.88 17.64 17.68 12,907,458 -0.09(-0.53%)
Oct 20, 2020 17.87 18.11 17.75 17.77 8,557,264 +0.12(+0.69%)
Oct 19, 2020 17.85 17.98 17.60 17.65 8,289,811 -0.09(-0.53%)
Oct 16, 2020 17.75 18.01 17.56 17.75 10,379,623 +0.07(+0.38%)
Oct 15, 2020 17.33 17.71 17.24 17.68 8,071,078 +0.07(+0.41%)
Oct 14, 2020 17.62 17.94 17.60 17.61 10,236,526 -0.01(-0.08%)
Oct 13, 2020 18.01 18.01 17.52 17.62 14,396,136 -0.61(-3.32%)
Oct 12, 2020 17.90 18.26 17.85 18.22 12,864,546 +0.39(+2.18%)
Oct 09, 2020 18.11 18.20 17.81 17.84 8,810,716 -0.17(-0.93%)
Oct 08, 2020 17.84 18.10 17.81 18.00 10,389,714 +0.23(+1.30%)
Oct 07, 2020 17.62 17.97 17.58 17.77 14,969,385 +0.44(+2.53%)
Oct 06, 2020 17.62 17.96 17.29 17.33 12,762,981 -0.07(-0.39%)
Oct 05, 2020 17.23 17.58 17.04 17.40 9,123,669 +0.40(+2.36%)
Oct 02, 2020 16.56 17.14 16.52 17.00 10,397,995 +0.17(+0.99%)
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.