Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.14 18.14 18.14 1,593,381 -0.74(-3.92%)
Dec 30, 2020 18.16 19.29 18.13 18.88 1,593,381 +0.78(+4.31%)
Dec 29, 2020 19.81 19.86 17.58 18.10 2,879,267 -1.64(-8.31%)
Dec 28, 2020 21.07 21.23 19.10 19.74 2,263,758 -1.13(-5.41%)
Dec 24, 2020 21.25 21.98 20.72 20.87 720,700 -0.26(-1.23%)
Dec 23, 2020 22.36 22.36 21.00 21.13 2,276,962 -0.96(-4.35%)
Dec 22, 2020 20.35 22.35 19.61 22.09 4,977,103 +2.59(+13.28%)
Dec 21, 2020 18.81 19.64 18.70 19.50 1,797,732 +0.78(+4.17%)
Dec 18, 2020 19.12 19.49 18.41 18.72 2,333,400 -0.31(-1.63%)
Dec 17, 2020 18.23 19.24 17.85 19.03 2,037,209 +1.04(+5.78%)
Dec 16, 2020 18.02 18.59 17.22 17.99 1,888,659 +0.13(+0.73%)
Dec 15, 2020 17.52 17.95 17.11 17.86 1,923,326 +0.78(+4.57%)
Dec 14, 2020 16.55 17.38 16.53 17.08 2,160,289 +0.55(+3.33%)
Dec 11, 2020 16.96 17.39 16.12 16.53 1,813,200 -0.48(-2.82%)
Dec 10, 2020 16.81 17.15 16.13 17.01 1,916,469 +0.01(+0.06%)
Dec 09, 2020 17.60 18.12 16.92 17.00 2,263,452 -0.56(-3.19%)
Dec 08, 2020 17.90 18.00 16.85 17.56 3,518,395 -0.38(-2.12%)
Dec 07, 2020 18.61 18.81 17.92 17.94 1,758,825 -0.59(-3.18%)
Dec 04, 2020 18.95 19.50 18.31 18.53 2,004,600 -0.31(-1.65%)
Dec 03, 2020 20.47 20.65 18.47 18.84 2,292,785 -1.38(-6.82%)
Dec 02, 2020 19.89 20.66 19.50 20.22 1,483,768 -0.39(-1.89%)
Dec 01, 2020 21.39 21.53 19.15 20.61 2,807,419 -0.49(-2.32%)
Nov 30, 2020 19.57 21.48 18.81 21.10 4,179,316 +1.87(+9.72%)
Nov 27, 2020 18.54 19.28 18.30 19.23 982,900 +0.88(+4.80%)
Nov 25, 2020 17.84 18.58 17.48 18.35 1,966,600 +0.53(+2.97%)
Nov 24, 2020 18.04 18.29 17.43 17.82 2,428,114 -0.54(-2.94%)
Nov 23, 2020 19.78 20.07 17.95 18.36 3,596,752 -1.42(-7.18%)
Nov 20, 2020 20.00 20.48 19.30 19.78 2,912,200 +0.29(+1.49%)
Nov 19, 2020 18.60 19.73 18.52 19.49 3,043,571 +1.00(+5.41%)
Nov 18, 2020 18.01 19.13 17.88 18.49 3,273,025 +0.49(+2.72%)
Nov 17, 2020 18.72 18.99 17.82 18.00 2,418,803 -0.73(-3.90%)
Nov 16, 2020 19.70 19.81 17.84 18.73 6,804,880 -2.28(-10.85%)
Nov 13, 2020 22.04 22.30 20.50 21.01 1,872,500 -0.61(-2.82%)
Nov 12, 2020 20.67 22.83 20.65 21.62 2,455,134 +1.18(+5.77%)
Nov 11, 2020 20.08 21.37 19.20 20.44 2,518,872 +0.44(+2.20%)
Nov 10, 2020 22.16 22.24 17.65 20.00 6,307,870 -1.86(-8.51%)
Nov 09, 2020 22.30 23.49 18.50 21.86 7,640,400 -5.94(-21.37%)
Nov 06, 2020 27.28 28.43 26.14 27.80 1,540,500 +0.09(+0.32%)
Nov 05, 2020 26.00 27.99 25.53 27.71 1,995,503 +2.53(+10.05%)
Nov 04, 2020 24.80 25.25 23.71 25.18 1,373,007 +0.82(+3.37%)
Nov 03, 2020 22.95 24.78 22.76 24.36 1,882,037 +1.92(+8.56%)
Nov 02, 2020 22.08 22.70 21.22 22.44 1,092,076 +0.75(+3.46%)
Oct 30, 2020 22.91 22.93 20.85 21.69 1,838,400 -1.34(-5.82%)
Oct 29, 2020 23.98 24.20 22.80 23.03 1,344,837 -0.60(-2.54%)
Oct 28, 2020 22.50 23.93 22.30 23.63 1,787,970 +0.03(+0.13%)
Oct 27, 2020 24.07 24.98 23.51 23.60 1,574,901 -0.88(-3.59%)
Oct 26, 2020 26.23 26.70 23.06 24.48 3,195,812 -1.91(-7.24%)
Oct 23, 2020 25.39 26.73 24.10 26.39 2,276,300 +1.19(+4.72%)
Oct 22, 2020 25.71 27.65 24.91 25.20 3,340,620 -0.76(-2.93%)
Oct 21, 2020 26.54 27.41 25.51 25.96 2,914,804 -0.85(-3.17%)
Oct 20, 2020 24.38 27.22 24.35 26.81 3,576,747 +2.70(+11.20%)
Oct 19, 2020 23.85 25.80 23.43 24.11 3,069,519 +0.71(+3.03%)
Oct 16, 2020 24.07 25.40 23.07 23.40 2,993,000 -0.14(-0.59%)
Oct 15, 2020 21.50 23.73 21.07 23.54 2,051,406 +1.46(+6.61%)
Oct 14, 2020 22.84 23.10 21.63 22.08 1,487,060 +0.29(+1.33%)
Oct 13, 2020 21.43 22.05 20.92 21.79 936,985 +0.36(+1.68%)
Oct 12, 2020 22.62 23.00 20.64 21.43 1,910,322 -0.67(-3.03%)
Oct 09, 2020 21.76 23.40 21.60 22.10 2,921,900 +0.81(+3.80%)
Oct 08, 2020 22.01 22.15 20.77 21.29 1,765,375 -0.30(-1.39%)
Oct 07, 2020 20.28 21.75 20.13 21.59 2,493,602 +1.77(+8.93%)
Oct 06, 2020 19.66 20.70 19.10 19.82 2,521,914 +0.13(+0.66%)
Oct 05, 2020 17.71 19.90 17.56 19.69 3,253,212 +2.25(+12.90%)
Oct 02, 2020 16.99 17.79 16.73 17.44 1,052,600 -0.17(-0.97%)
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.