Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.13 21.13 21.13 337,030 +0.18(+0.85%)
Dec 30, 2020 21.03 21.28 20.90 20.95 337,030 -0.09(-0.44%)
Dec 29, 2020 21.16 21.27 20.89 21.04 371,131 -0.04(-0.18%)
Dec 28, 2020 21.55 21.66 20.93 21.08 412,150 -0.40(-1.87%)
Dec 24, 2020 21.82 21.82 21.19 21.48 220,745 -0.20(-0.92%)
Dec 23, 2020 21.61 21.98 21.51 21.68 474,876 +0.15(+0.72%)
Dec 22, 2020 21.64 21.85 21.35 21.53 268,542 -0.12(-0.53%)
Dec 21, 2020 21.65 21.91 21.27 21.65 837,299 -0.52(-2.33%)
Dec 18, 2020 22.40 22.40 22.04 22.16 243,066 -0.15(-0.66%)
Dec 17, 2020 22.54 22.54 22.14 22.31 277,819 -0.15(-0.65%)
Dec 16, 2020 22.86 22.86 22.34 22.45 261,591 -0.33(-1.45%)
Dec 15, 2020 22.50 22.93 22.10 22.79 339,021 +0.42(+1.86%)
Dec 14, 2020 23.37 23.49 22.25 22.37 272,413 -0.74(-3.20%)
Dec 11, 2020 23.12 23.34 22.89 23.11 441,490 -0.16(-0.70%)
Dec 10, 2020 22.45 23.37 22.45 23.27 306,414 +0.81(+3.60%)
Dec 09, 2020 23.01 23.47 22.11 22.46 3,971,183 -0.42(-1.85%)
Dec 08, 2020 22.59 23.22 22.59 22.89 413,787 +0.13(+0.58%)
Dec 07, 2020 23.34 23.34 22.58 22.75 374,818 -0.45(-1.96%)
Dec 04, 2020 22.54 23.45 22.54 23.21 612,532 +0.86(+3.83%)
Dec 03, 2020 21.48 22.59 21.34 22.35 518,601 +0.92(+4.32%)
Dec 02, 2020 20.74 21.58 20.69 21.43 401,526 +0.68(+3.27%)
Dec 01, 2020 20.84 21.22 20.62 20.75 430,471 +0.18(+0.90%)
Nov 30, 2020 21.46 21.68 20.55 20.57 647,008 -0.94(-4.37%)
Nov 27, 2020 21.97 22.07 21.38 21.51 289,006 -0.55(-2.51%)
Nov 25, 2020 22.00 22.26 21.58 22.06 605,005 -0.08(-0.38%)
Nov 24, 2020 21.98 22.62 21.98 22.15 355,344 +0.65(+3.01%)
Nov 23, 2020 20.69 21.59 20.69 21.50 468,944 +0.97(+4.73%)
Nov 20, 2020 20.81 20.87 20.49 20.53 402,558 -0.28(-1.33%)
Nov 19, 2020 20.13 20.83 19.93 20.81 247,145 +0.65(+3.25%)
Nov 18, 2020 20.26 20.94 20.10 20.15 740,649 -0.08(-0.38%)
Nov 17, 2020 19.70 20.23 19.41 20.23 303,616 +0.37(+1.86%)
Nov 16, 2020 19.63 20.16 19.54 19.86 1,128,481 +0.79(+4.12%)
Nov 13, 2020 18.59 19.19 18.59 19.07 196,088 +0.49(+2.65%)
Nov 12, 2020 18.83 18.95 18.32 18.58 624,003 -0.22(-1.19%)
Nov 11, 2020 19.06 19.20 18.63 18.80 313,925 -0.19(-1.01%)
Nov 10, 2020 18.68 19.08 18.45 18.99 350,684 +0.52(+2.84%)
Nov 09, 2020 17.90 18.85 17.88 18.47 553,480 +1.64(+9.75%)
Nov 06, 2020 17.58 17.65 16.81 16.83 380,497 -0.76(-4.29%)
Nov 05, 2020 17.20 17.66 17.20 17.58 466,413 +0.59(+3.44%)
Nov 04, 2020 17.07 17.43 16.64 17.00 202,478 +0.03(+0.18%)
Nov 03, 2020 17.12 17.39 16.93 16.97 235,042 +0.11(+0.66%)
Nov 02, 2020 17.05 17.10 16.69 16.86 313,066 +0.02(+0.13%)
Oct 30, 2020 16.98 16.98 16.60 16.84 396,987 -0.23(-1.35%)
Oct 29, 2020 16.75 17.10 16.31 17.07 402,693 +0.32(+1.90%)
Oct 28, 2020 16.96 17.10 16.53 16.75 357,360 -0.65(-3.75%)
Oct 27, 2020 17.69 17.77 17.37 17.40 280,842 -0.35(-1.96%)
Oct 26, 2020 18.13 18.13 17.48 17.75 759,218 -0.59(-3.19%)
Oct 23, 2020 18.44 18.56 18.09 18.33 288,668 -0.10(-0.56%)
Oct 22, 2020 17.50 18.45 17.50 18.44 515,829 +0.94(+5.38%)
Oct 21, 2020 17.57 17.69 17.44 17.50 196,321 -0.12(-0.67%)
Oct 20, 2020 17.42 17.81 17.42 17.61 327,782 +0.19(+1.11%)
Oct 19, 2020 17.67 17.87 17.35 17.42 265,928 -0.24(-1.34%)
Oct 16, 2020 18.04 18.08 17.64 17.66 226,348 -0.39(-2.14%)
Oct 15, 2020 17.74 18.13 17.54 18.04 212,941 +0.04(+0.21%)
Oct 14, 2020 17.63 18.35 17.63 18.01 266,128 +0.34(+1.93%)
Oct 13, 2020 17.73 17.84 17.52 17.67 496,302 -0.11(-0.63%)
Oct 12, 2020 17.76 17.83 17.52 17.78 535,711 +0.01(+0.08%)
Oct 09, 2020 17.81 17.97 17.50 17.76 292,176 +0.03(+0.17%)
Oct 08, 2020 16.87 17.75 16.81 17.73 393,658 +1.03(+6.17%)
Oct 07, 2020 16.74 16.84 16.58 16.70 405,609 +0.05(+0.31%)
Oct 06, 2020 17.02 17.38 16.48 16.65 517,690 -0.39(-2.31%)
Oct 05, 2020 16.50 17.04 16.48 17.04 414,169 +0.65(+3.98%)
Oct 02, 2020 15.72 16.46 15.72 16.39 590,152 +0.22(+1.38%)
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.