Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.82 18.82 18.82 50,278 +0.35(+1.89%)
Dec 30, 2020 18.13 18.59 17.71 18.47 50,278 +0.34(+1.88%)
Dec 29, 2020 18.25 18.42 17.80 18.13 46,783 -0.09(-0.49%)
Dec 28, 2020 19.17 19.27 17.90 18.22 64,089 -0.63(-3.34%)
Dec 24, 2020 19.70 19.72 18.66 18.85 24,900 -0.74(-3.78%)
Dec 23, 2020 19.53 20.00 19.14 19.59 25,319 -0.09(-0.46%)
Dec 22, 2020 19.83 20.10 19.39 19.68 24,258 -0.13(-0.66%)
Dec 21, 2020 19.15 20.06 19.11 19.81 39,165 +0.50(+2.59%)
Dec 18, 2020 20.75 20.86 19.05 19.31 122,400 -1.12(-5.48%)
Dec 17, 2020 19.52 20.86 19.32 20.43 54,596 +1.14(+5.91%)
Dec 16, 2020 19.92 20.34 18.94 19.29 57,094 -0.67(-3.36%)
Dec 15, 2020 20.56 20.85 19.50 19.96 70,417 -0.07(-0.35%)
Dec 14, 2020 20.66 21.17 20.00 20.03 38,433 -0.36(-1.77%)
Dec 11, 2020 21.42 21.48 20.10 20.39 46,600 -0.97(-4.54%)
Dec 10, 2020 20.70 21.75 20.44 21.36 86,282 +0.56(+2.69%)
Dec 09, 2020 20.93 21.09 20.19 20.80 55,721 -0.25(-1.19%)
Dec 08, 2020 20.48 21.34 20.31 21.05 28,666 +0.42(+2.04%)
Dec 07, 2020 21.35 21.35 19.97 20.63 40,675 -0.29(-1.39%)
Dec 04, 2020 22.25 22.93 20.77 20.92 27,300 -1.48(-6.61%)
Dec 03, 2020 21.03 22.50 20.50 22.40 58,680 +1.32(+6.26%)
Dec 02, 2020 21.44 21.94 20.25 21.08 53,177 -0.36(-1.68%)
Dec 01, 2020 22.80 23.01 20.97 21.44 74,879 -0.49(-2.23%)
Nov 30, 2020 21.73 23.38 20.19 21.93 184,407 +0.43(+2.00%)
Nov 27, 2020 21.30 23.38 20.90 21.50 165,500 +0.76(+3.66%)
Nov 25, 2020 20.87 21.18 20.32 20.74 96,500 -0.11(-0.53%)
Nov 24, 2020 21.67 21.67 20.75 20.85 51,690 -0.78(-3.61%)
Nov 23, 2020 22.34 22.34 21.36 21.63 13,281 -0.34(-1.55%)
Nov 20, 2020 21.17 22.01 21.05 21.97 54,900 +0.45(+2.09%)
Nov 19, 2020 21.84 21.84 20.75 21.52 28,396 -0.19(-0.88%)
Nov 18, 2020 23.00 24.38 21.41 21.71 56,818 -1.01(-4.45%)
Nov 17, 2020 22.81 24.12 22.49 22.72 32,318 -0.26(-1.13%)
Nov 16, 2020 24.18 24.87 22.80 22.98 28,325 -1.19(-4.92%)
Nov 13, 2020 24.29 24.42 23.61 24.17 18,100 +0.26(+1.09%)
Nov 12, 2020 23.88 24.92 23.73 23.91 17,449 -0.29(-1.20%)
Nov 11, 2020 24.32 24.55 23.69 24.20 29,242 +0.19(+0.79%)
Nov 10, 2020 24.88 25.38 23.62 24.01 48,478 -0.75(-3.03%)
Nov 09, 2020 23.79 24.84 22.96 24.76 37,738 +2.06(+9.07%)
Nov 06, 2020 23.40 23.65 22.47 22.70 41,100 -0.27(-1.18%)
Nov 05, 2020 22.60 23.14 22.16 22.97 32,480 +0.48(+2.13%)
Nov 04, 2020 22.36 23.45 22.10 22.49 35,607 +0.36(+1.63%)
Nov 03, 2020 22.36 22.87 21.66 22.13 62,446 -0.40(-1.78%)
Nov 02, 2020 20.01 23.12 20.01 22.53 122,894 +2.70(+13.62%)
Oct 30, 2020 19.19 19.90 18.81 19.83 27,200 +0.64(+3.34%)
Oct 29, 2020 19.46 19.58 18.69 19.19 53,153 -0.37(-1.89%)
Oct 28, 2020 20.43 21.14 19.15 19.56 49,012 -1.10(-5.32%)
Oct 27, 2020 21.31 21.31 19.75 20.66 40,978 -0.32(-1.53%)
Oct 26, 2020 21.40 21.82 20.85 20.98 35,685 -0.41(-1.92%)
Oct 23, 2020 22.62 22.85 21.20 21.39 52,000 -0.89(-3.99%)
Oct 22, 2020 22.50 23.30 22.15 22.28 218,375 -0.23(-1.02%)
Oct 21, 2020 22.34 23.99 21.73 22.51 33,263 -0.03(-0.13%)
Oct 20, 2020 24.90 25.45 22.05 22.54 79,536 -1.98(-8.08%)
Oct 19, 2020 24.12 24.91 23.55 24.52 40,213 +0.77(+3.24%)
Oct 16, 2020 23.04 24.45 23.04 23.75 20,300 +0.66(+2.86%)
Oct 15, 2020 22.48 23.21 21.86 23.09 23,125 +0.75(+3.36%)
Oct 14, 2020 22.81 22.90 21.99 22.34 86,054 -0.26(-1.15%)
Oct 13, 2020 22.78 23.53 21.90 22.60 64,575 -0.88(-3.75%)
Oct 12, 2020 25.18 25.40 23.07 23.48 127,129 -1.70(-6.75%)
Oct 09, 2020 24.50 25.57 22.74 25.18 88,600 +0.99(+4.09%)
Oct 08, 2020 23.26 24.32 22.75 24.19 75,013 +1.21(+5.27%)
Oct 07, 2020 22.55 23.34 22.25 22.98 50,797 +0.76(+3.42%)
Oct 06, 2020 22.92 22.92 21.76 22.22 78,483 -0.46(-2.03%)
Oct 05, 2020 20.67 22.87 20.62 22.68 82,654 +2.17(+10.58%)
Oct 02, 2020 21.13 21.64 19.86 20.51 77,700 -1.06(-4.91%)
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.