Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.65 21.65 21.65 379,979 +0.06(+0.28%)
Dec 30, 2020 21.47 21.72 21.36 21.59 379,979 +0.23(+1.09%)
Dec 29, 2020 21.45 21.47 21.20 21.35 442,768 +0.10(+0.46%)
Dec 28, 2020 21.78 21.79 21.11 21.26 420,396 -0.24(-1.12%)
Dec 24, 2020 21.72 21.72 21.36 21.50 99,709 -0.11(-0.49%)
Dec 23, 2020 21.44 21.82 21.44 21.60 301,604 +0.19(+0.88%)
Dec 22, 2020 21.55 21.74 21.34 21.41 245,856 -0.29(-1.35%)
Dec 21, 2020 21.32 21.90 20.97 21.71 1,025,634 -0.10(-0.45%)
Dec 18, 2020 22.19 22.21 21.63 21.81 924,243 -0.27(-1.23%)
Dec 17, 2020 21.90 22.34 21.85 22.08 880,619 +0.23(+1.03%)
Dec 16, 2020 22.48 22.48 21.78 21.85 670,739 -0.55(-2.45%)
Dec 15, 2020 22.60 22.75 22.11 22.40 373,197 +0.02(+0.10%)
Dec 14, 2020 23.27 23.27 22.29 22.38 455,361 -0.65(-2.84%)
Dec 11, 2020 22.60 23.11 22.57 23.03 377,301 +0.27(+1.19%)
Dec 10, 2020 22.04 22.93 22.04 22.76 760,272 +0.73(+3.31%)
Dec 09, 2020 21.90 22.57 21.90 22.03 451,965 +0.00(+0.00%)
Dec 08, 2020 21.75 22.15 21.67 22.03 649,777 +0.30(+1.38%)
Dec 07, 2020 21.81 21.89 21.47 21.73 405,778 -0.02(-0.07%)
Dec 04, 2020 21.66 21.99 21.60 21.75 467,173 +0.28(+1.30%)
Dec 03, 2020 21.20 21.65 21.08 21.47 507,832 +0.29(+1.35%)
Dec 02, 2020 21.29 21.55 20.93 21.18 259,685 -0.05(-0.21%)
Dec 01, 2020 21.19 21.39 20.91 21.23 305,151 +0.32(+1.55%)
Nov 30, 2020 21.32 21.44 20.75 20.90 632,625 -0.77(-3.54%)
Nov 27, 2020 21.82 21.96 21.37 21.67 208,193 -0.26(-1.17%)
Nov 25, 2020 21.89 22.11 21.74 21.93 382,220 +0.00(+0.00%)
Nov 24, 2020 21.89 22.16 21.76 21.93 565,478 +0.30(+1.39%)
Nov 23, 2020 21.87 22.25 21.62 21.63 553,769 -0.05(-0.21%)
Nov 20, 2020 21.69 22.00 21.54 21.67 345,793 -0.11(-0.48%)
Nov 19, 2020 21.29 21.99 21.02 21.78 682,182 +0.75(+3.58%)
Nov 18, 2020 22.04 22.15 20.96 21.02 942,512 -0.90(-4.12%)
Nov 17, 2020 21.48 22.13 21.17 21.93 1,152,971 +0.44(+2.07%)
Nov 16, 2020 20.64 21.86 20.56 21.48 1,282,724 +1.19(+5.86%)
Nov 13, 2020 20.04 20.55 19.99 20.29 458,664 +0.33(+1.66%)
Nov 12, 2020 20.44 20.50 19.87 19.96 591,027 -0.38(-1.89%)
Nov 11, 2020 19.75 20.47 19.75 20.35 846,204 +0.71(+3.60%)
Nov 10, 2020 19.23 19.90 18.96 19.64 689,011 +0.68(+3.57%)
Nov 09, 2020 19.18 19.68 18.80 18.96 1,502,323 +0.23(+1.20%)
Nov 06, 2020 19.32 19.41 18.67 18.74 474,618 -0.81(-4.16%)
Nov 05, 2020 19.29 19.93 19.08 19.55 638,653 +0.33(+1.71%)
Nov 04, 2020 18.84 19.37 18.67 19.22 874,163 +0.55(+2.97%)
Nov 03, 2020 18.76 18.85 18.62 18.67 395,786 +0.12(+0.63%)
Nov 02, 2020 18.41 18.80 18.41 18.55 553,102 +0.21(+1.15%)
Oct 30, 2020 18.27 18.43 18.02 18.34 420,651 +0.04(+0.20%)
Oct 29, 2020 18.10 18.41 17.90 18.30 957,461 +0.33(+1.82%)
Oct 28, 2020 18.22 18.37 17.98 17.98 572,911 -0.55(-2.99%)
Oct 27, 2020 18.39 18.66 18.18 18.53 569,131 +0.23(+1.27%)
Oct 26, 2020 18.18 18.36 17.98 18.30 440,589 -0.09(-0.48%)
Oct 23, 2020 18.43 18.58 18.11 18.38 926,943 +0.06(+0.32%)
Oct 22, 2020 18.17 18.43 18.10 18.33 686,866 +0.23(+1.25%)
Oct 21, 2020 18.08 18.22 18.01 18.10 518,912 -0.06(-0.32%)
Oct 20, 2020 18.11 18.36 18.08 18.16 189,917 +0.17(+0.97%)
Oct 19, 2020 18.22 18.30 17.97 17.98 220,406 -0.10(-0.56%)
Oct 16, 2020 18.24 18.49 18.08 18.08 275,722 -0.16(-0.88%)
Oct 15, 2020 17.98 18.33 17.86 18.24 336,244 +0.14(+0.76%)
Oct 14, 2020 18.40 18.73 18.11 18.11 312,271 -0.25(-1.35%)
Oct 13, 2020 18.26 18.41 18.18 18.35 181,574 -0.01(-0.08%)
Oct 12, 2020 18.40 18.44 18.15 18.37 344,410 -0.03(-0.16%)
Oct 09, 2020 18.55 18.55 18.27 18.40 187,474 -0.08(-0.43%)
Oct 08, 2020 18.20 18.49 18.04 18.48 299,738 +0.46(+2.55%)
Oct 07, 2020 18.03 18.19 17.83 18.02 254,287 +0.04(+0.24%)
Oct 06, 2020 18.38 18.46 17.84 17.98 307,477 -0.29(-1.60%)
Oct 05, 2020 17.92 18.34 17.75 18.27 200,411 +0.41(+2.29%)
Oct 02, 2020 17.52 18.02 17.52 17.86 343,932 +0.05(+0.29%)
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.