Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 19.11 19.11 19.11 5,168,857 +0.01(+0.06%)
Dec 30, 2020 19.02 19.25 18.98 19.10 5,168,857 +0.08(+0.44%)
Dec 29, 2020 19.19 19.31 19.01 19.01 5,803,690 +0.02(+0.09%)
Dec 28, 2020 19.30 19.38 18.89 19.00 6,112,043 -0.23(-1.21%)
Dec 24, 2020 19.19 19.26 19.08 19.23 2,904,070 +0.05(+0.28%)
Dec 23, 2020 19.13 19.35 19.08 19.18 6,399,749 +0.12(+0.63%)
Dec 22, 2020 19.36 19.37 19.03 19.06 5,855,020 -0.26(-1.33%)
Dec 21, 2020 19.21 19.32 18.88 19.31 9,783,299 -0.27(-1.40%)
Dec 18, 2020 19.89 19.95 19.52 19.59 6,624,053 -0.21(-1.06%)
Dec 17, 2020 19.99 20.00 19.70 19.80 4,450,585 -0.08(-0.39%)
Dec 16, 2020 20.11 20.14 19.77 19.87 5,295,607 -0.26(-1.31%)
Dec 15, 2020 20.02 20.24 19.90 20.14 6,472,492 +0.22(+1.08%)
Dec 14, 2020 20.46 20.48 19.89 19.92 8,579,636 -0.45(-2.20%)
Dec 11, 2020 20.33 20.38 20.17 20.37 4,195,903 -0.08(-0.38%)
Dec 10, 2020 20.14 20.48 20.08 20.45 6,366,977 +0.41(+2.03%)
Dec 09, 2020 20.13 20.20 19.91 20.04 8,261,489 +0.08(+0.39%)
Dec 08, 2020 19.93 20.19 19.86 19.96 7,514,668 +0.08(+0.42%)
Dec 07, 2020 19.86 19.94 19.44 19.88 6,535,940 -0.06(-0.30%)
Dec 04, 2020 19.80 20.03 19.75 19.94 8,153,093 +0.39(+1.99%)
Dec 03, 2020 19.25 19.73 19.25 19.55 7,421,653 +0.33(+1.74%)
Dec 02, 2020 18.66 19.23 18.66 19.22 6,969,971 +0.50(+2.65%)
Dec 01, 2020 18.97 19.07 18.61 18.72 7,433,574 +0.08(+0.42%)
Nov 30, 2020 19.21 19.35 18.58 18.64 9,364,708 -0.39(-2.04%)
Nov 27, 2020 19.00 19.09 18.91 19.03 3,406,943 +0.02(+0.13%)
Nov 25, 2020 18.71 19.03 18.66 19.01 9,268,151 +0.30(+1.60%)
Nov 24, 2020 18.23 18.79 18.20 18.71 9,494,087 +0.82(+4.61%)
Nov 23, 2020 17.71 17.93 17.60 17.89 6,256,530 +0.41(+2.36%)
Nov 20, 2020 17.40 17.51 17.30 17.47 5,827,895 +0.07(+0.38%)
Nov 19, 2020 17.26 17.43 17.19 17.41 6,129,138 +0.04(+0.21%)
Nov 18, 2020 17.77 17.83 17.37 17.37 10,805,865 -0.36(-2.02%)
Nov 17, 2020 17.29 17.74 17.10 17.73 7,327,510 +0.41(+2.38%)
Nov 16, 2020 17.25 17.41 17.22 17.32 9,130,581 +0.33(+1.97%)
Nov 13, 2020 17.44 17.48 16.96 16.98 15,988,627 -0.30(-1.76%)
Nov 12, 2020 17.75 17.75 17.01 17.29 21,611,554 -0.19(-1.11%)
Nov 11, 2020 17.52 17.56 17.16 17.48 15,404,378 +0.16(+0.92%)
Nov 10, 2020 16.73 17.33 16.65 17.32 18,151,826 +0.83(+5.04%)
Nov 09, 2020 16.52 16.91 16.37 16.49 13,030,513 +0.86(+5.50%)
Nov 06, 2020 16.27 16.37 15.63 15.63 9,747,977 -0.54(-3.35%)
Nov 05, 2020 16.11 16.38 16.00 16.17 7,479,471 +0.30(+1.90%)
Nov 04, 2020 15.95 16.39 15.71 15.87 7,998,847 +0.08(+0.51%)
Nov 03, 2020 15.89 15.94 15.74 15.79 7,358,237 +0.13(+0.84%)
Nov 02, 2020 15.86 15.86 15.55 15.66 9,179,957 -0.04(-0.25%)
Oct 30, 2020 15.63 15.74 15.47 15.70 8,738,367 +0.00(+0.00%)
Oct 29, 2020 15.60 15.77 15.36 15.70 8,066,507 +0.01(+0.04%)
Oct 28, 2020 15.90 16.00 15.67 15.69 9,223,333 -0.43(-2.68%)
Oct 27, 2020 16.19 16.30 16.07 16.13 4,290,627 -0.11(-0.67%)
Oct 26, 2020 16.41 16.41 16.06 16.23 6,842,607 -0.24(-1.45%)
Oct 23, 2020 16.83 16.88 16.41 16.47 7,173,480 -0.25(-1.50%)
Oct 22, 2020 16.45 16.75 16.41 16.72 5,061,652 +0.26(+1.56%)
Oct 21, 2020 16.52 16.60 16.45 16.47 5,300,572 -0.09(-0.55%)
Oct 20, 2020 16.55 16.70 16.53 16.56 5,298,397 +0.01(+0.03%)
Oct 19, 2020 16.84 16.91 16.54 16.55 4,079,411 -0.22(-1.32%)
Oct 16, 2020 16.75 16.84 16.58 16.78 8,932,179 +0.10(+0.62%)
Oct 15, 2020 16.61 16.70 16.43 16.67 6,049,441 -0.10(-0.58%)
Oct 14, 2020 16.87 17.01 16.72 16.77 6,135,462 -0.10(-0.57%)
Oct 13, 2020 16.90 17.01 16.86 16.87 4,830,077 -0.04(-0.24%)
Oct 12, 2020 17.04 17.18 16.80 16.91 3,029,543 -0.09(-0.50%)
Oct 09, 2020 17.33 17.41 16.98 16.99 4,637,254 -0.28(-1.62%)
Oct 08, 2020 16.73 17.28 16.71 17.27 5,050,515 +0.63(+3.80%)
Oct 07, 2020 16.54 16.68 16.46 16.64 6,437,738 +0.14(+0.86%)
Oct 06, 2020 17.00 17.01 16.44 16.50 7,111,438 -0.33(-1.96%)
Oct 05, 2020 16.69 16.86 16.56 16.83 3,923,935 +0.33(+2.00%)
Oct 02, 2020 16.23 16.61 16.21 16.50 5,285,048 -0.05(-0.28%)
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.