Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 22.72 23.02 22.30 22.85 1,343,456 +0.48(+2.15%)
Jan 15, 2021 21.90 22.46 21.46 22.37 2,026,300 +0.37(+1.68%)
Jan 14, 2021 21.84 22.08 21.24 22.00 1,006,631 +0.18(+0.82%)
Jan 13, 2021 22.21 22.33 21.78 21.82 891,571 -0.27(-1.22%)
Jan 12, 2021 21.39 22.55 21.28 22.09 1,832,795 +0.63(+2.94%)
Jan 11, 2021 20.38 21.55 20.10 21.46 1,323,793 +1.08(+5.30%)
Jan 08, 2021 20.46 20.90 19.78 20.38 1,584,200 -0.20(-1.00%)
Jan 07, 2021 19.81 21.11 19.58 20.58 3,342,722 +1.08(+5.56%)
Jan 06, 2021 19.32 19.72 19.20 19.50 1,106,796 +0.00(+0.00%)
Jan 05, 2021 19.62 19.88 19.29 19.50 1,083,248 -0.24(-1.22%)
Jan 04, 2021 19.93 20.15 19.60 19.74 1,038,745 -0.21(-1.05%)
Dec 31, 2020 19.95 19.95 19.95 1,054,582 -0.50(-2.44%)
Dec 30, 2020 20.67 20.97 20.19 20.45 1,054,582 -0.31(-1.49%)
Dec 29, 2020 21.97 22.00 20.63 20.76 1,394,895 -0.49(-2.31%)
Dec 28, 2020 21.80 22.00 21.19 21.25 929,154 -0.21(-0.98%)
Dec 24, 2020 21.24 21.57 21.16 21.46 908,100 +0.20(+0.94%)
Dec 23, 2020 21.62 21.62 21.13 21.26 1,139,144 -0.22(-1.02%)
Dec 22, 2020 21.95 22.19 21.48 21.48 1,060,613 -0.32(-1.47%)
Dec 21, 2020 21.87 22.09 21.46 21.80 1,307,475 -0.20(-0.91%)
Dec 18, 2020 21.66 22.00 21.52 22.00 2,216,600 +0.33(+1.52%)
Dec 17, 2020 21.28 21.70 21.12 21.67 623,839 +0.17(+0.79%)
Dec 16, 2020 22.22 22.22 21.40 21.50 1,251,686 -0.60(-2.71%)
Dec 15, 2020 21.99 22.18 21.82 22.10 1,334,299 +0.22(+1.01%)
Dec 14, 2020 21.44 22.22 21.31 21.88 1,370,835 +0.58(+2.72%)
Dec 11, 2020 21.17 21.88 20.97 21.30 2,706,500 +0.62(+3.00%)
Dec 10, 2020 20.15 21.20 20.08 20.68 4,364,521 +2.33(+12.70%)
Dec 09, 2020 18.95 18.95 18.04 18.35 829,751 -0.40(-2.13%)
Dec 08, 2020 18.71 18.78 18.37 18.75 1,130,389 +0.02(+0.11%)
Dec 07, 2020 19.00 19.19 18.67 18.73 625,453 -0.35(-1.83%)
Dec 04, 2020 19.16 19.20 18.84 19.08 346,900 +0.08(+0.42%)
Dec 03, 2020 18.86 19.23 18.65 19.00 1,142,716 +0.18(+0.96%)
Dec 02, 2020 18.37 18.86 18.33 18.82 763,279 +0.36(+1.95%)
Dec 01, 2020 18.40 18.71 18.15 18.46 914,544 +0.20(+1.10%)
Nov 30, 2020 18.50 18.54 18.07 18.26 861,113 -0.24(-1.30%)
Nov 27, 2020 18.46 18.57 18.33 18.50 286,200 +0.07(+0.38%)
Nov 25, 2020 18.36 18.48 18.16 18.43 361,100 +0.06(+0.33%)
Nov 24, 2020 18.38 18.50 18.15 18.37 675,257 +0.14(+0.77%)
Nov 23, 2020 18.33 18.56 18.11 18.23 1,697,935 -0.01(-0.05%)
Nov 20, 2020 18.07 18.33 17.91 18.24 777,200 +0.07(+0.39%)
Nov 19, 2020 18.11 18.19 17.77 18.17 1,158,465 +0.13(+0.72%)
Nov 18, 2020 18.76 18.76 17.95 18.04 1,364,386 -0.25(-1.39%)
Nov 17, 2020 17.99 18.39 17.57 18.30 1,748,813 +0.46(+2.55%)
Nov 16, 2020 17.70 17.89 17.11 17.84 1,388,739 +0.04(+0.22%)
Nov 13, 2020 17.44 18.05 17.30 17.80 1,342,900 +0.48(+2.77%)
Nov 12, 2020 17.50 17.83 17.20 17.32 715,631 -0.29(-1.65%)
Nov 11, 2020 18.11 18.13 17.35 17.61 1,278,115 -0.47(-2.60%)
Nov 10, 2020 17.99 18.32 17.49 18.08 1,736,984 +0.17(+0.95%)
Nov 09, 2020 17.12 18.16 16.87 17.91 1,224,008 +0.91(+5.35%)
Nov 06, 2020 17.06 17.39 16.78 17.00 946,700 -0.13(-0.76%)
Nov 05, 2020 17.58 17.58 16.91 17.13 1,903,519 -0.32(-1.83%)
Nov 04, 2020 16.25 17.96 16.00 17.45 1,353,071 +1.15(+7.06%)
Nov 03, 2020 16.48 16.70 15.86 16.30 957,293 -0.08(-0.49%)
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.
X