Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.99 20.99 20.99 135,464 +0.03(+0.14%)
Dec 30, 2020 20.63 21.05 20.39 20.96 135,464 +0.28(+1.35%)
Dec 29, 2020 21.33 21.60 20.27 20.68 119,590 -0.65(-3.05%)
Dec 28, 2020 21.35 21.61 21.10 21.33 154,888 +0.01(+0.05%)
Dec 24, 2020 21.56 21.56 20.95 21.32 65,700 -0.08(-0.37%)
Dec 23, 2020 20.55 21.95 20.55 21.40 189,257 +0.94(+4.59%)
Dec 22, 2020 20.27 20.75 19.91 20.46 150,440 +0.22(+1.09%)
Dec 21, 2020 20.00 20.40 19.69 20.24 205,754 -0.14(-0.69%)
Dec 18, 2020 20.94 21.00 20.20 20.38 235,100 -0.41(-1.97%)
Dec 17, 2020 20.15 20.79 19.83 20.79 197,124 +0.64(+3.18%)
Dec 16, 2020 20.53 20.54 20.01 20.15 197,194 -0.42(-2.04%)
Dec 15, 2020 21.12 21.30 20.45 20.57 183,687 -0.39(-1.86%)
Dec 14, 2020 21.88 21.88 20.91 20.96 136,681 -0.51(-2.38%)
Dec 11, 2020 21.58 21.96 21.16 21.47 69,800 -0.35(-1.60%)
Dec 10, 2020 21.14 21.92 21.00 21.82 94,764 +0.42(+1.96%)
Dec 09, 2020 22.55 22.55 21.02 21.40 358,513 -0.92(-4.12%)
Dec 08, 2020 22.12 22.59 22.08 22.32 129,720 +0.12(+0.54%)
Dec 07, 2020 21.95 22.42 21.93 22.20 212,607 +0.17(+0.77%)
Dec 04, 2020 21.06 22.67 21.01 22.03 356,800 +1.06(+5.05%)
Dec 03, 2020 21.29 21.70 20.86 20.97 199,998 -0.21(-0.99%)
Dec 02, 2020 21.15 21.55 20.98 21.18 177,701 -0.06(-0.26%)
Dec 01, 2020 22.68 22.68 20.99 21.24 343,675 -0.22(-1.04%)
Nov 30, 2020 22.63 22.63 21.43 21.46 528,321 -0.95(-4.25%)
Nov 27, 2020 22.00 22.60 21.60 22.41 237,186 -0.04(-0.17%)
Nov 25, 2020 23.18 23.55 21.77 22.45 414,407 -0.54(-2.36%)
Nov 24, 2020 21.68 23.27 20.56 22.99 1,049,847 +4.70(+25.68%)
Nov 23, 2020 18.85 19.06 18.26 18.29 143,118 -0.46(-2.44%)
Nov 20, 2020 18.48 18.99 18.42 18.75 125,928 +0.10(+0.55%)
Nov 19, 2020 18.94 19.13 18.54 18.65 110,272 -0.27(-1.43%)
Nov 18, 2020 19.60 19.89 18.90 18.92 143,437 -0.50(-2.60%)
Nov 17, 2020 18.99 19.56 18.44 19.42 143,894 +0.36(+1.91%)
Nov 16, 2020 18.21 19.07 18.10 19.06 270,749 +1.19(+6.64%)
Nov 13, 2020 17.72 18.22 17.48 17.87 148,951 +0.36(+2.08%)
Nov 12, 2020 17.86 17.94 17.20 17.51 129,538 -0.62(-3.40%)
Nov 11, 2020 17.87 18.15 17.04 18.13 136,817 +0.34(+1.89%)
Nov 10, 2020 17.86 18.40 17.50 17.79 135,600 +0.25(+1.44%)
Nov 09, 2020 16.55 18.31 16.33 17.54 250,011 +1.87(+11.92%)
Nov 06, 2020 16.64 16.82 15.33 15.67 174,329 -0.89(-5.36%)
Nov 05, 2020 15.37 16.81 15.37 16.56 207,187 +1.37(+9.04%)
Nov 04, 2020 15.82 15.89 15.11 15.18 264,991 -0.65(-4.13%)
Nov 03, 2020 16.10 16.28 15.77 15.84 249,603 -0.11(-0.70%)
Nov 02, 2020 16.51 16.81 15.88 15.95 161,316 -0.31(-1.90%)
Oct 30, 2020 17.16 17.28 16.16 16.26 214,271 -0.92(-5.38%)
Oct 29, 2020 17.84 18.01 17.02 17.18 202,332 -0.64(-3.56%)
Oct 28, 2020 17.74 18.01 17.16 17.82 103,860 -0.17(-0.93%)
Oct 27, 2020 18.83 18.86 17.80 17.99 132,008 -0.94(-4.98%)
Oct 26, 2020 19.42 19.58 18.74 18.93 111,314 -0.07(-0.34%)
Oct 23, 2020 18.99 19.05 18.68 18.99 54,718 +0.13(+0.69%)
Oct 22, 2020 18.92 19.27 18.73 18.86 101,282 -0.06(-0.30%)
Oct 21, 2020 19.32 19.60 18.88 18.92 67,332 -0.39(-2.03%)
Oct 20, 2020 19.00 19.47 18.69 19.31 74,491 +0.57(+3.04%)
Oct 19, 2020 19.11 19.28 18.48 18.74 84,413 -0.19(-0.99%)
Oct 16, 2020 19.09 19.39 18.45 18.93 84,166 +0.48(+2.58%)
Oct 15, 2020 18.28 18.55 17.78 18.45 192,814 -0.02(-0.10%)
Oct 14, 2020 18.83 19.27 18.39 18.47 98,953 -0.62(-3.23%)
Oct 13, 2020 19.63 19.65 18.73 19.09 114,660 -0.62(-3.13%)
Oct 12, 2020 19.41 20.04 19.27 19.70 139,460 +0.40(+2.08%)
Oct 09, 2020 19.14 19.61 18.97 19.30 116,291 +0.41(+2.17%)
Oct 08, 2020 18.49 18.96 18.25 18.89 120,247 +0.67(+3.69%)
Oct 07, 2020 17.91 18.28 17.54 18.22 127,425 +0.50(+2.85%)
Oct 06, 2020 17.77 18.49 17.62 17.72 106,474 +0.03(+0.16%)
Oct 05, 2020 17.28 17.74 17.13 17.69 92,107 +0.61(+3.55%)
Oct 02, 2020 16.73 17.32 16.58 17.08 69,389 -0.10(-0.60%)
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.