Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 22.48 22.48 22.48 3,521,256 +0.10(+0.44%)
Dec 30, 2020 21.52 22.61 21.44 22.38 3,521,256 +0.89(+4.13%)
Dec 29, 2020 21.59 21.79 20.63 21.50 3,581,323 -0.20(-0.90%)
Dec 28, 2020 21.55 22.45 21.54 21.69 4,445,997 +0.27(+1.28%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,752 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,940 +0.59(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,303,235 -0.49(-2.26%)
Dec 21, 2020 20.72 21.69 20.61 21.56 3,966,839 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,267,373 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.20 21.63 7,500,846 +0.59(+2.78%)
Dec 16, 2020 21.51 21.58 20.77 21.05 5,559,763 -0.58(-2.66%)
Dec 15, 2020 21.56 22.04 21.22 21.62 4,332,590 +0.40(+1.88%)
Dec 14, 2020 22.73 22.80 21.14 21.22 6,441,183 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,313,322 -1.14(-4.87%)
Dec 10, 2020 22.07 23.50 21.97 23.42 5,113,922 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,196,000 -0.57(-2.49%)
Dec 08, 2020 22.50 23.09 22.33 22.71 5,878,624 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,859 -0.33(-1.43%)
Dec 04, 2020 21.78 23.57 21.78 23.14 7,892,857 +1.65(+7.67%)
Dec 03, 2020 22.18 22.32 21.42 21.50 6,054,584 -0.32(-1.48%)
Dec 02, 2020 21.05 21.90 20.77 21.82 6,012,775 +0.53(+2.47%)
Dec 01, 2020 19.97 21.57 19.95 21.29 8,541,578 +1.88(+9.70%)
Nov 30, 2020 19.82 19.94 19.16 19.41 4,539,091 -0.57(-2.83%)
Nov 27, 2020 20.09 20.67 19.76 19.97 3,834,256 +0.11(+0.54%)
Nov 25, 2020 20.17 20.32 19.76 19.87 5,542,677 -0.44(-2.16%)
Nov 24, 2020 19.74 20.48 19.53 20.31 7,567,451 +0.99(+5.10%)
Nov 23, 2020 18.82 19.58 18.76 19.32 7,574,636 +0.97(+5.26%)
Nov 20, 2020 18.42 18.75 18.14 18.35 4,870,157 -0.11(-0.58%)
Nov 19, 2020 17.85 18.52 17.74 18.46 5,142,465 +0.59(+3.27%)
Nov 18, 2020 17.85 18.38 17.85 17.88 6,412,110 +0.06(+0.33%)
Nov 17, 2020 16.94 17.85 16.69 17.82 5,580,336 +0.59(+3.45%)
Nov 16, 2020 16.78 17.22 16.35 17.22 6,728,840 +1.06(+6.58%)
Nov 13, 2020 15.53 16.22 15.47 16.16 5,186,987 +0.93(+6.08%)
Nov 12, 2020 15.11 15.70 14.79 15.23 5,216,378 -0.26(-1.70%)
Nov 11, 2020 15.81 15.94 15.29 15.50 5,926,668 -0.10(-0.63%)
Nov 10, 2020 15.51 15.76 15.13 15.59 4,966,207 +0.25(+1.65%)
Nov 09, 2020 15.21 15.78 14.74 15.34 8,584,772 +1.26(+8.93%)
Nov 06, 2020 13.95 14.18 13.65 14.08 4,363,537 +0.38(+2.78%)
Nov 05, 2020 12.98 13.95 12.98 13.70 5,875,389 +0.84(+6.52%)
Nov 04, 2020 13.31 13.31 12.54 12.86 6,272,880 -0.62(-4.63%)
Nov 03, 2020 13.60 13.78 13.35 13.49 4,812,600 +0.21(+1.62%)
Nov 02, 2020 12.79 13.36 12.71 13.27 5,059,972 +0.67(+5.34%)
Oct 30, 2020 12.39 12.71 12.30 12.60 4,099,614 +0.17(+1.33%)
Oct 29, 2020 11.91 12.47 11.85 12.43 5,762,782 +0.38(+3.16%)
Oct 28, 2020 12.19 12.32 12.04 12.05 4,459,737 -0.65(-5.14%)
Oct 27, 2020 12.61 12.89 12.45 12.71 3,912,150 +0.03(+0.23%)
Oct 26, 2020 12.93 13.04 12.55 12.68 3,732,328 -0.46(-3.49%)
Oct 23, 2020 13.46 13.79 13.14 13.14 5,441,783 -0.19(-1.39%)
Oct 22, 2020 12.95 13.33 12.70 13.32 5,502,681 +0.33(+2.55%)
Oct 21, 2020 12.51 13.26 12.48 12.99 7,502,574 +0.51(+4.06%)
Oct 20, 2020 12.58 12.78 12.43 12.48 4,656,059 +0.17(+1.35%)
Oct 19, 2020 12.34 12.89 12.30 12.32 6,834,418 +0.01(+0.08%)
Oct 16, 2020 12.01 12.35 11.73 12.31 5,514,275 +0.31(+2.60%)
Oct 15, 2020 11.17 12.13 11.13 12.00 13,805,573 -0.68(-5.38%)
Oct 14, 2020 12.47 12.82 12.40 12.68 7,642,299 +0.27(+2.20%)
Oct 13, 2020 12.13 12.51 12.05 12.41 6,079,784 +0.13(+1.03%)
Oct 12, 2020 12.28 12.34 12.04 12.28 5,226,733 +0.07(+0.56%)
Oct 09, 2020 12.62 12.65 11.95 12.21 8,653,864 -0.20(-1.65%)
Oct 08, 2020 12.14 12.43 12.07 12.42 4,996,312 +0.48(+4.00%)
Oct 07, 2020 11.66 12.00 11.66 11.94 4,021,261 +0.56(+4.88%)
Oct 06, 2020 11.81 12.16 11.37 11.38 7,208,779 -0.25(-2.18%)
Oct 05, 2020 11.74 11.87 11.55 11.64 5,522,251 +0.11(+0.93%)
Oct 02, 2020 10.75 11.65 10.71 11.53 5,742,823 +0.42(+3.78%)
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.