Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.19 22.19 22.19 5,000,196 -0.41(-1.81%)
Dec 30, 2020 23.10 23.13 22.53 22.60 5,000,196 -0.33(-1.44%)
Dec 29, 2020 23.50 23.71 22.83 22.93 5,616,162 -0.67(-2.84%)
Dec 28, 2020 24.94 25.05 23.53 23.60 6,223,512 -1.05(-4.26%)
Dec 24, 2020 24.89 24.89 24.40 24.65 2,652,800 +0.04(+0.16%)
Dec 23, 2020 24.88 25.16 24.42 24.61 5,991,760 -0.26(-1.05%)
Dec 22, 2020 23.80 25.07 23.78 24.87 13,858,345 +1.32(+5.61%)
Dec 21, 2020 23.16 23.67 23.06 23.55 5,522,513 -0.13(-0.55%)
Dec 18, 2020 23.95 24.08 23.54 23.68 7,270,200 -0.21(-0.88%)
Dec 17, 2020 23.76 24.17 23.71 23.89 6,001,536 +0.37(+1.57%)
Dec 16, 2020 23.16 24.06 23.15 23.52 8,081,669 +0.40(+1.73%)
Dec 15, 2020 23.46 23.94 22.61 23.12 11,118,777 -0.20(-0.86%)
Dec 14, 2020 24.03 24.14 23.18 23.32 18,905,858 +0.83(+3.69%)
Dec 11, 2020 21.16 22.50 21.06 22.49 15,773,400 +1.25(+5.89%)
Dec 10, 2020 20.81 21.33 20.79 21.24 8,193,694 -0.02(-0.09%)
Dec 09, 2020 21.51 21.53 20.82 21.26 8,466,388 -0.33(-1.53%)
Dec 08, 2020 20.42 21.60 20.42 21.59 10,416,111 +1.09(+5.32%)
Dec 07, 2020 20.48 20.74 20.41 20.50 6,182,439 +0.15(+0.74%)
Dec 04, 2020 20.45 20.46 20.18 20.35 7,450,200 +0.12(+0.59%)
Dec 03, 2020 20.27 20.58 20.17 20.23 9,263,489 +0.12(+0.60%)
Dec 02, 2020 20.00 20.22 19.79 20.11 5,995,787 -0.06(-0.30%)
Dec 01, 2020 20.18 20.22 19.84 20.17 6,785,979 +0.20(+1.00%)
Nov 30, 2020 19.94 19.99 19.61 19.97 10,415,484 +0.43(+2.20%)
Nov 27, 2020 19.63 19.94 19.19 19.54 5,179,500 +0.43(+2.25%)
Nov 25, 2020 18.61 19.15 18.38 19.11 6,544,700 +0.66(+3.58%)
Nov 24, 2020 19.09 19.15 18.41 18.45 8,051,757 -0.67(-3.50%)
Nov 23, 2020 19.10 19.21 18.75 19.12 4,784,402 +0.09(+0.47%)
Nov 20, 2020 18.84 19.23 18.75 19.03 5,299,900 +0.11(+0.58%)
Nov 19, 2020 18.41 18.96 18.34 18.92 7,755,321 +0.49(+2.66%)
Nov 18, 2020 18.63 18.76 18.42 18.43 4,704,205 -0.12(-0.65%)
Nov 17, 2020 18.60 18.70 18.34 18.55 8,298,727 -0.14(-0.75%)
Nov 16, 2020 19.10 19.16 18.58 18.69 7,811,467 -0.37(-1.94%)
Nov 13, 2020 18.87 19.20 18.75 19.06 5,596,600 +0.29(+1.55%)
Nov 12, 2020 18.63 18.98 18.62 18.77 6,102,411 -0.05(-0.27%)
Nov 11, 2020 18.67 18.94 18.63 18.82 5,118,195 +0.35(+1.89%)
Nov 10, 2020 18.67 18.67 18.01 18.47 8,119,634 -0.28(-1.49%)
Nov 09, 2020 19.37 20.08 18.75 18.75 9,302,921 -0.39(-2.06%)
Nov 06, 2020 19.44 19.80 18.97 19.14 8,683,300 -0.98(-4.85%)
Nov 05, 2020 19.00 20.18 18.94 20.12 12,203,970 +1.57(+8.46%)
Nov 04, 2020 18.60 18.99 18.45 18.55 8,439,603 +0.35(+1.92%)
Nov 03, 2020 18.08 18.38 18.03 18.20 5,375,261 +0.23(+1.28%)
Nov 02, 2020 18.33 18.33 17.66 17.97 7,161,798 -0.29(-1.59%)
Oct 30, 2020 18.50 18.55 17.71 18.26 7,511,100 -0.49(-2.61%)
Oct 29, 2020 18.73 18.98 18.58 18.75 3,123,713 +0.14(+0.75%)
Oct 28, 2020 18.86 18.86 18.36 18.61 3,635,651 -0.42(-2.21%)
Oct 27, 2020 19.28 19.42 19.01 19.03 3,286,952 -0.10(-0.52%)
Oct 26, 2020 19.60 19.85 19.00 19.13 3,485,989 -0.59(-2.99%)
Oct 23, 2020 20.19 20.19 19.55 19.72 3,109,200 -0.48(-2.38%)
Oct 22, 2020 19.94 20.23 19.75 20.20 3,587,308 +0.22(+1.10%)
Oct 21, 2020 19.97 20.17 19.78 19.98 3,303,366 +0.20(+1.01%)
Oct 20, 2020 20.00 20.13 19.65 19.78 3,037,401 -0.11(-0.55%)
Oct 19, 2020 20.55 20.70 19.85 19.89 3,648,733 -0.43(-2.12%)
Oct 16, 2020 20.18 20.59 20.06 20.32 3,824,000 +0.18(+0.89%)
Oct 15, 2020 19.68 20.18 19.55 20.14 4,279,897 +0.30(+1.51%)
Oct 14, 2020 20.38 20.40 19.70 19.84 3,609,443 -0.50(-2.46%)
Oct 13, 2020 20.10 20.45 20.10 20.34 2,885,729 +0.31(+1.55%)
Oct 12, 2020 20.72 20.72 20.01 20.03 4,330,532 -0.36(-1.77%)
Oct 09, 2020 19.93 20.48 19.85 20.39 5,279,200 +0.72(+3.66%)
Oct 08, 2020 19.79 19.84 19.35 19.67 6,575,264 +0.01(+0.05%)
Oct 07, 2020 19.49 19.77 19.11 19.66 4,734,343 +0.38(+1.97%)
Oct 06, 2020 19.50 19.90 19.17 19.28 6,540,966 -0.23(-1.18%)
Oct 05, 2020 19.35 19.60 19.23 19.51 3,936,407 +0.33(+1.72%)
Oct 02, 2020 19.17 19.48 18.98 19.18 3,323,400 -0.30(-1.54%)
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.