Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.85 19.85 19.85 722,507 -0.04(-0.19%)
Dec 30, 2020 19.77 20.10 19.76 19.89 722,507 +0.06(+0.33%)
Dec 29, 2020 20.13 20.44 19.72 19.82 871,971 -0.27(-1.33%)
Dec 28, 2020 19.95 20.29 19.90 20.09 860,963 +0.22(+1.11%)
Dec 24, 2020 20.01 20.05 19.70 19.87 273,051 +0.05(+0.23%)
Dec 23, 2020 19.70 19.88 19.46 19.82 953,202 +0.20(+1.03%)
Dec 22, 2020 19.41 19.63 18.86 19.62 949,964 +0.27(+1.38%)
Dec 21, 2020 20.07 20.17 19.12 19.35 1,131,997 -1.18(-5.74%)
Dec 18, 2020 21.26 21.39 20.49 20.53 3,979,379 -0.63(-2.96%)
Dec 17, 2020 21.42 21.51 21.04 21.16 1,009,584 -0.29(-1.33%)
Dec 16, 2020 21.86 21.95 21.34 21.44 485,360 -0.38(-1.73%)
Dec 15, 2020 21.65 21.91 21.30 21.82 535,641 +0.29(+1.37%)
Dec 14, 2020 21.41 22.11 21.34 21.53 813,765 +0.38(+1.79%)
Dec 11, 2020 20.48 21.17 20.48 21.15 775,508 +0.53(+2.59%)
Dec 10, 2020 20.64 20.76 20.19 20.61 730,585 -0.08(-0.40%)
Dec 09, 2020 20.78 21.07 20.56 20.70 822,850 +0.04(+0.19%)
Dec 08, 2020 20.52 20.76 20.42 20.66 669,901 -0.03(-0.13%)
Dec 07, 2020 20.97 21.08 20.68 20.68 562,427 -0.26(-1.26%)
Dec 04, 2020 20.92 21.16 20.72 20.95 678,025 +0.22(+1.05%)
Dec 03, 2020 20.92 21.22 20.63 20.73 549,044 -0.19(-0.91%)
Dec 02, 2020 20.88 21.12 20.43 20.92 599,212 +0.08(+0.39%)
Dec 01, 2020 21.28 21.55 20.78 20.84 983,615 -0.08(-0.39%)
Nov 30, 2020 21.44 21.64 20.91 20.92 1,091,208 -0.71(-3.28%)
Nov 27, 2020 22.35 22.37 21.57 21.63 295,659 -0.78(-3.49%)
Nov 25, 2020 22.69 22.69 22.18 22.41 505,163 -0.28(-1.24%)
Nov 24, 2020 21.63 22.73 21.46 22.69 775,450 +1.46(+6.89%)
Nov 23, 2020 20.77 21.53 20.73 21.23 814,668 +0.61(+2.95%)
Nov 20, 2020 20.46 20.83 20.36 20.62 652,277 +0.03(+0.13%)
Nov 19, 2020 20.47 20.78 20.19 20.59 927,399 +0.14(+0.67%)
Nov 18, 2020 21.28 21.36 20.42 20.46 700,309 -0.71(-3.35%)
Nov 17, 2020 20.96 21.27 20.68 21.17 738,639 +0.03(+0.13%)
Nov 16, 2020 21.84 21.98 20.98 21.14 1,488,181 -0.15(-0.68%)
Nov 13, 2020 20.82 21.34 20.60 21.28 569,202 +0.61(+2.95%)
Nov 12, 2020 20.91 20.93 20.30 20.68 1,054,459 -0.46(-2.19%)
Nov 11, 2020 21.29 21.36 20.71 21.14 883,224 -0.22(-1.02%)
Nov 10, 2020 19.88 21.49 19.67 21.36 1,146,791 +1.78(+9.10%)
Nov 09, 2020 19.45 20.15 19.25 19.58 1,143,478 +1.25(+6.79%)
Nov 06, 2020 18.81 18.90 18.20 18.33 654,038 -0.42(-2.23%)
Nov 05, 2020 17.99 18.84 17.79 18.75 866,655 +1.07(+6.07%)
Nov 04, 2020 18.26 18.37 17.56 17.68 991,692 -0.84(-4.52%)
Nov 03, 2020 18.52 18.85 18.28 18.51 1,606,985 +0.29(+1.60%)
Nov 02, 2020 17.66 18.23 17.53 18.22 1,164,219 +0.71(+4.05%)
Oct 30, 2020 17.64 17.97 17.39 17.51 4,424,771 -0.15(-0.87%)
Oct 29, 2020 17.49 17.88 17.06 17.67 1,352,533 +0.06(+0.36%)
Oct 28, 2020 18.07 18.30 17.14 17.60 1,391,180 -0.80(-4.35%)
Oct 27, 2020 18.60 18.77 18.39 18.40 916,631 -0.27(-1.46%)
Oct 26, 2020 18.46 18.68 18.17 18.68 1,357,710 +0.06(+0.34%)
Oct 23, 2020 18.77 18.94 18.39 18.61 1,190,891 -0.05(-0.24%)
Oct 22, 2020 18.24 18.66 17.89 18.66 907,699 +0.45(+2.50%)
Oct 21, 2020 17.95 18.55 17.79 18.20 1,375,374 +0.15(+0.81%)
Oct 20, 2020 18.01 18.11 17.59 18.06 683,479 +0.25(+1.38%)
Oct 19, 2020 18.13 18.13 17.75 17.81 1,332,727 -0.18(-1.01%)
Oct 16, 2020 18.10 18.24 17.80 17.99 1,204,865 -0.15(-0.85%)
Oct 15, 2020 18.06 18.38 17.88 18.15 794,238 -0.16(-0.89%)
Oct 14, 2020 18.34 18.59 18.27 18.31 404,331 -0.03(-0.15%)
Oct 13, 2020 18.34 18.55 18.15 18.34 509,171 -0.21(-1.13%)
Oct 12, 2020 18.38 18.61 18.34 18.55 811,419 +0.07(+0.39%)
Oct 09, 2020 18.89 18.89 18.40 18.48 550,056 -0.25(-1.36%)
Oct 08, 2020 18.59 18.86 18.50 18.73 749,227 +0.34(+1.83%)
Oct 07, 2020 18.59 18.69 18.19 18.39 1,366,455 -0.16(-0.88%)
Oct 06, 2020 18.00 18.89 17.95 18.56 1,434,945 +0.66(+3.71%)
Oct 05, 2020 17.80 18.12 17.78 17.89 1,320,289 -0.02(-0.10%)
Oct 02, 2020 17.10 17.99 16.99 17.91 1,012,637 +0.63(+3.63%)
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.