Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.69 21.90 21.02 21.16 1,196,169 -0.69(-3.14%)
Jan 28, 2021 21.93 22.38 21.64 21.84 1,024,638 +0.40(+1.89%)
Jan 27, 2021 21.19 21.93 21.17 21.44 951,672 -0.19(-0.87%)
Jan 26, 2021 21.65 22.10 21.41 21.63 747,690 +0.10(+0.48%)
Jan 25, 2021 21.37 22.35 21.22 21.52 905,300 -0.08(-0.35%)
Jan 22, 2021 20.93 21.70 20.75 21.60 1,224,259 +0.41(+1.95%)
Jan 21, 2021 21.22 21.35 20.77 21.18 845,736 -0.22(-1.01%)
Jan 20, 2021 21.27 21.96 21.05 21.40 705,920 +0.27(+1.29%)
Jan 19, 2021 21.30 21.31 20.99 21.13 650,067 -0.08(-0.35%)
Jan 15, 2021 21.19 21.43 20.79 21.20 758,964 -0.25(-1.18%)
Jan 14, 2021 20.90 21.66 20.77 21.46 1,017,855 +0.71(+3.44%)
Jan 13, 2021 20.60 21.15 20.53 20.74 747,412 +0.16(+0.78%)
Jan 12, 2021 20.04 20.62 19.89 20.58 764,190 +0.66(+3.30%)
Jan 11, 2021 20.21 20.64 19.92 19.92 666,329 -0.54(-2.62%)
Jan 08, 2021 20.50 20.67 20.18 20.46 649,689 +0.08(+0.42%)
Jan 07, 2021 20.58 20.77 20.24 20.38 991,949 -0.23(-1.14%)
Jan 06, 2021 19.99 20.82 19.94 20.61 953,005 +0.86(+4.38%)
Jan 05, 2021 19.55 19.93 19.43 19.75 545,124 +0.20(+1.01%)
Jan 04, 2021 20.47 20.73 19.43 19.55 770,951 -0.82(-4.01%)
Dec 31, 2020 20.37 20.37 20.37 510,844 +0.11(+0.56%)
Dec 30, 2020 20.06 20.50 20.04 20.25 510,844 +0.19(+0.94%)
Dec 29, 2020 20.55 20.78 19.79 20.07 688,952 -0.30(-1.48%)
Dec 28, 2020 20.22 20.39 19.97 20.37 830,104 +0.27(+1.36%)
Dec 24, 2020 20.00 20.23 19.71 20.09 254,938 +0.10(+0.52%)
Dec 23, 2020 20.11 20.45 19.93 19.99 365,200 -0.04(-0.19%)
Dec 22, 2020 20.17 20.23 19.74 20.03 524,619 +0.03(+0.14%)
Dec 21, 2020 19.69 20.08 19.39 20.00 1,169,487 -0.16(-0.79%)
Dec 18, 2020 20.91 21.06 19.94 20.16 2,515,036 -0.79(-3.75%)
Dec 17, 2020 21.03 21.03 20.67 20.95 666,172 +0.05(+0.22%)
Dec 16, 2020 21.49 21.49 20.52 20.90 1,333,673 -0.49(-2.29%)
Dec 15, 2020 20.47 21.41 20.46 21.39 777,787 +0.92(+4.52%)
Dec 14, 2020 21.01 21.17 20.46 20.46 702,143 -0.21(-1.03%)
Dec 11, 2020 20.63 20.77 20.42 20.68 477,107 -0.17(-0.80%)
Dec 10, 2020 20.72 20.95 20.54 20.84 730,128 +0.16(+0.76%)
Dec 09, 2020 20.34 20.75 20.29 20.69 676,740 +0.42(+2.05%)
Dec 08, 2020 20.13 20.58 20.13 20.27 1,160,995 -0.09(-0.45%)
Dec 07, 2020 20.81 20.81 20.33 20.36 677,736 -0.44(-2.13%)
Dec 04, 2020 20.72 20.88 20.58 20.81 639,713 +0.36(+1.76%)
Dec 03, 2020 20.10 20.63 19.96 20.45 1,027,798 +0.33(+1.65%)
Dec 02, 2020 19.43 20.19 19.42 20.11 685,249 +0.43(+2.21%)
Dec 01, 2020 19.74 20.10 19.59 19.68 1,004,413 +0.35(+1.82%)
Nov 30, 2020 20.20 20.37 19.31 19.33 1,795,727 -1.06(-5.21%)
Nov 27, 2020 20.86 21.07 20.33 20.39 345,442 -0.54(-2.56%)
Nov 25, 2020 21.15 21.15 20.59 20.93 1,030,378 -0.27(-1.26%)
Nov 24, 2020 21.39 21.81 20.99 21.19 1,115,040 +0.42(+2.00%)
Nov 23, 2020 20.58 21.19 20.34 20.78 681,843 +0.49(+2.41%)
Nov 20, 2020 20.01 20.29 19.76 20.29 728,426 +0.18(+0.92%)
Nov 19, 2020 19.56 20.11 19.31 20.10 520,509 +0.38(+1.92%)
Nov 18, 2020 20.43 20.73 19.70 19.73 1,049,268 -0.65(-3.18%)
Nov 17, 2020 20.30 20.78 20.01 20.37 860,859 -0.33(-1.61%)
Nov 16, 2020 20.47 20.98 19.98 20.70 1,094,894 +1.29(+6.67%)
Nov 13, 2020 18.69 19.50 18.69 19.41 577,938 +0.92(+5.00%)
Nov 12, 2020 18.68 18.91 18.18 18.49 1,088,266 -0.55(-2.91%)
Nov 11, 2020 18.94 19.11 18.21 19.04 1,608,558 +0.10(+0.54%)
Nov 10, 2020 18.20 19.20 18.03 18.94 1,449,539 +0.85(+4.70%)
Nov 09, 2020 16.06 18.59 16.04 18.09 2,112,848 +3.38(+23.01%)
Nov 06, 2020 15.31 15.61 14.70 14.71 1,058,507 -0.64(-4.16%)
Nov 05, 2020 15.46 15.84 15.33 15.34 799,963 +0.02(+0.12%)
Nov 04, 2020 15.61 15.74 15.13 15.33 980,706 -0.36(-2.30%)
Nov 03, 2020 15.20 15.86 15.19 15.69 979,923 +0.80(+5.40%)
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.