Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.32 19.83 19.12 19.72 5,794,821 -0.02(-0.09%)
Jan 28, 2021 19.05 20.16 18.94 19.74 4,662,178 +0.81(+4.28%)
Jan 27, 2021 19.22 19.41 18.78 18.93 4,419,004 -0.40(-2.07%)
Jan 26, 2021 19.67 19.70 19.28 19.33 2,739,799 -0.36(-1.81%)
Jan 25, 2021 19.52 19.81 19.29 19.68 3,582,336 +0.16(+0.82%)
Jan 22, 2021 19.42 19.59 19.26 19.52 2,444,051 +0.01(+0.05%)
Jan 21, 2021 19.77 19.90 19.37 19.51 3,136,102 -0.41(-2.06%)
Jan 20, 2021 19.84 20.09 19.81 19.92 3,561,242 -0.07(-0.36%)
Jan 19, 2021 20.49 20.49 19.85 19.99 4,380,695 -0.42(-2.05%)
Jan 15, 2021 19.45 20.52 19.34 20.41 6,799,490 +0.95(+4.89%)
Jan 14, 2021 19.59 19.59 19.24 19.46 2,904,587 -0.13(-0.68%)
Jan 13, 2021 19.46 19.75 19.26 19.59 3,095,892 +0.12(+0.64%)
Jan 12, 2021 19.43 19.63 19.11 19.47 3,780,074 -0.01(-0.05%)
Jan 11, 2021 19.33 19.56 19.27 19.48 3,641,739 +0.06(+0.32%)
Jan 08, 2021 19.63 19.70 19.28 19.42 3,686,745 -0.28(-1.45%)
Jan 07, 2021 20.53 20.60 19.65 19.70 3,423,693 -0.79(-3.87%)
Jan 06, 2021 20.16 20.62 20.12 20.49 2,640,245 +0.45(+2.22%)
Jan 05, 2021 20.10 20.20 19.87 20.05 3,067,980 -0.05(-0.27%)
Jan 04, 2021 20.41 20.43 20.00 20.10 3,777,900 -0.32(-1.57%)
Dec 31, 2020 20.42 20.42 20.42 2,490,825 +0.35(+1.73%)
Dec 30, 2020 19.86 20.13 19.73 20.07 2,490,825 +0.19(+0.94%)
Dec 29, 2020 19.87 20.09 19.83 19.89 2,964,619 +0.04(+0.18%)
Dec 28, 2020 19.75 20.01 19.67 19.85 2,687,376 +0.19(+0.95%)
Dec 24, 2020 19.50 19.70 19.26 19.67 1,233,033 +0.16(+0.82%)
Dec 23, 2020 19.39 19.73 19.34 19.51 4,003,632 +0.18(+0.92%)
Dec 22, 2020 19.18 19.35 18.86 19.33 3,211,772 +0.16(+0.84%)
Dec 21, 2020 19.67 19.84 19.07 19.17 4,617,601 -0.77(-3.88%)
Dec 18, 2020 20.31 20.41 19.85 19.94 4,918,656 -0.36(-1.80%)
Dec 17, 2020 20.39 20.57 20.31 20.31 1,943,894 +0.01(+0.04%)
Dec 16, 2020 20.75 20.89 20.26 20.30 1,930,946 -0.36(-1.72%)
Dec 15, 2020 20.26 20.70 20.08 20.65 2,328,899 +0.49(+2.43%)
Dec 14, 2020 20.59 20.82 20.16 20.16 3,027,006 -0.21(-1.05%)
Dec 11, 2020 20.03 20.41 20.03 20.38 4,439,798 +0.28(+1.42%)
Dec 10, 2020 20.59 20.64 19.99 20.09 4,882,592 -0.56(-2.72%)
Dec 09, 2020 20.71 20.89 20.54 20.65 3,691,882 -0.01(-0.04%)
Dec 08, 2020 21.17 21.28 20.64 20.66 4,813,374 -0.63(-2.97%)
Dec 07, 2020 21.28 21.42 21.14 21.29 3,621,572 -0.07(-0.33%)
Dec 04, 2020 21.70 21.78 21.33 21.37 2,841,583 -0.32(-1.48%)
Dec 03, 2020 21.84 22.08 21.66 21.69 2,882,617 -0.23(-1.06%)
Dec 02, 2020 21.73 21.99 21.64 21.92 2,195,015 +0.12(+0.53%)
Dec 01, 2020 21.66 21.98 21.62 21.80 2,368,437 +0.26(+1.20%)
Nov 30, 2020 21.69 21.81 21.39 21.54 4,045,173 -0.28(-1.26%)
Nov 27, 2020 22.05 22.06 21.67 21.82 988,493 -0.35(-1.57%)
Nov 25, 2020 22.21 22.24 21.86 22.17 2,301,730 -0.04(-0.16%)
Nov 24, 2020 21.83 22.51 21.67 22.20 3,837,559 +0.56(+2.59%)
Nov 23, 2020 21.29 21.78 21.25 21.64 3,602,855 +0.36(+1.72%)
Nov 20, 2020 20.98 21.37 20.92 21.28 2,971,210 +0.27(+1.27%)
Nov 19, 2020 21.24 21.30 20.88 21.01 2,016,869 -0.32(-1.50%)
Nov 18, 2020 22.29 22.36 21.30 21.33 2,752,080 -0.70(-3.19%)
Nov 17, 2020 21.70 22.30 21.67 22.03 3,518,580 +0.12(+0.53%)
Nov 16, 2020 22.18 22.18 21.74 21.92 3,962,984 +0.13(+0.61%)
Nov 13, 2020 21.36 21.81 21.27 21.78 2,828,777 +0.53(+2.51%)
Nov 12, 2020 21.82 21.82 21.08 21.25 3,193,062 -0.69(-3.13%)
Nov 11, 2020 22.41 22.44 21.83 21.94 3,390,051 -0.38(-1.72%)
Nov 10, 2020 21.58 22.36 21.46 22.32 4,930,841 +0.85(+3.98%)
Nov 09, 2020 21.63 22.25 21.45 21.46 5,136,306 +0.79(+3.83%)
Nov 06, 2020 21.03 21.23 20.64 20.67 4,278,943 -0.38(-1.82%)
Nov 05, 2020 21.22 21.56 21.05 21.05 3,854,537 +0.00(+0.00%)
Nov 04, 2020 21.32 21.68 20.97 21.05 4,680,233 -0.34(-1.58%)
Nov 03, 2020 21.18 21.60 21.05 21.39 3,216,926 +0.52(+2.47%)
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.