Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.54 22.69 22.05 22.22 12,194,499 -0.64(-2.80%)
Jan 28, 2021 22.85 23.17 22.66 22.86 11,080,579 +0.13(+0.57%)
Jan 27, 2021 22.77 23.31 22.41 22.73 14,186,505 -0.30(-1.30%)
Jan 26, 2021 23.28 23.46 23.00 23.03 12,179,929 -0.04(-0.17%)
Jan 25, 2021 23.16 23.23 22.76 23.07 17,186,267 -0.80(-3.35%)
Jan 22, 2021 23.45 23.93 23.34 23.87 15,194,900 -0.15(-0.62%)
Jan 21, 2021 24.66 24.68 23.79 24.02 11,677,877 -0.79(-3.18%)
Jan 20, 2021 24.77 24.90 24.48 24.81 13,752,221 +0.16(+0.65%)
Jan 19, 2021 24.62 24.80 24.41 24.65 15,845,464 +0.39(+1.61%)
Jan 15, 2021 24.80 24.89 24.14 24.26 24,063,900 -1.21(-4.75%)
Jan 14, 2021 25.02 25.55 24.97 25.47 14,261,733 +0.69(+2.78%)
Jan 13, 2021 25.11 25.12 24.61 24.78 14,146,141 -0.23(-0.92%)
Jan 12, 2021 24.94 25.19 24.72 25.01 16,971,566 +0.63(+2.58%)
Jan 11, 2021 23.76 24.50 23.68 24.38 12,509,326 -0.02(-0.08%)
Jan 08, 2021 24.17 24.49 23.99 24.40 20,189,600 +0.49(+2.05%)
Jan 07, 2021 23.72 24.15 23.50 23.91 16,454,993 +0.50(+2.14%)
Jan 06, 2021 23.37 23.86 22.94 23.41 25,208,043 +1.03(+4.60%)
Jan 05, 2021 21.43 22.78 21.37 22.38 25,427,516 +1.55(+7.44%)
Jan 04, 2021 21.09 21.13 20.55 20.83 14,480,931 +0.31(+1.51%)
Dec 31, 2020 20.52 20.52 20.52 11,643,546 -0.51(-2.43%)
Dec 30, 2020 21.19 21.29 20.93 21.03 11,643,546 -0.04(-0.19%)
Dec 29, 2020 21.39 21.40 20.99 21.07 13,052,408 +0.08(+0.38%)
Dec 28, 2020 21.29 21.50 20.89 20.99 10,205,258 -0.07(-0.33%)
Dec 24, 2020 21.29 21.33 20.84 21.06 5,023,900 -0.15(-0.71%)
Dec 23, 2020 21.14 21.54 21.10 21.21 13,731,198 +0.73(+3.56%)
Dec 22, 2020 20.70 20.76 20.43 20.48 10,396,656 -0.20(-0.97%)
Dec 21, 2020 20.31 20.87 20.19 20.68 19,081,827 -1.06(-4.88%)
Dec 18, 2020 22.00 22.02 21.62 21.74 10,984,900 -0.16(-0.73%)
Dec 17, 2020 22.02 22.05 21.75 21.90 14,892,736 +0.07(+0.32%)
Dec 16, 2020 21.88 22.05 21.66 21.83 12,277,550 -0.11(-0.50%)
Dec 15, 2020 21.58 21.99 21.51 21.94 11,890,912 +0.58(+2.72%)
Dec 14, 2020 22.14 22.33 21.33 21.36 12,985,198 -0.67(-3.04%)
Dec 11, 2020 22.13 22.17 21.67 22.03 13,760,100 -0.38(-1.70%)
Dec 10, 2020 22.02 22.83 21.98 22.41 17,896,239 +0.51(+2.33%)
Dec 09, 2020 22.11 22.36 21.68 21.90 15,667,208 +0.11(+0.50%)
Dec 08, 2020 21.69 21.99 21.64 21.79 15,161,217 +0.11(+0.51%)
Dec 07, 2020 21.80 21.98 21.55 21.68 14,173,415 -0.59(-2.65%)
Dec 04, 2020 22.09 22.44 22.04 22.27 18,195,700 +0.91(+4.26%)
Dec 03, 2020 21.28 21.90 21.05 21.36 20,330,206 +0.29(+1.38%)
Dec 02, 2020 20.74 21.44 20.67 21.07 18,093,052 +0.83(+4.10%)
Dec 01, 2020 20.47 20.62 20.19 20.24 19,098,372 +0.68(+3.48%)
Nov 30, 2020 20.60 20.64 19.56 19.56 19,552,089 -1.54(-7.30%)
Nov 27, 2020 20.96 21.22 20.92 21.10 9,843,100 -0.31(-1.45%)
Nov 25, 2020 21.49 21.60 21.16 21.41 14,150,600 -0.45(-2.06%)
Nov 24, 2020 21.68 22.10 21.48 21.86 23,639,147 +1.45(+7.10%)
Nov 23, 2020 20.19 20.42 20.08 20.41 13,942,534 +0.92(+4.72%)
Nov 20, 2020 19.48 19.60 19.37 19.49 8,785,200 -0.04(-0.20%)
Nov 19, 2020 19.26 19.60 19.15 19.53 14,361,919 -0.03(-0.15%)
Nov 18, 2020 20.16 20.27 19.55 19.56 14,921,784 -0.49(-2.44%)
Nov 17, 2020 19.56 20.12 19.34 20.05 17,435,131 +0.29(+1.47%)
Nov 16, 2020 19.97 19.99 19.52 19.76 18,321,429 +0.96(+5.11%)
Nov 13, 2020 18.44 18.86 18.41 18.80 11,536,600 +0.52(+2.84%)
Nov 12, 2020 18.52 18.91 18.19 18.28 18,017,858 -0.60(-3.18%)
Nov 11, 2020 19.62 19.63 18.76 18.88 23,220,743 -0.22(-1.15%)
Nov 10, 2020 19.32 19.33 18.93 19.10 36,937,552 +1.02(+5.64%)
Nov 09, 2020 18.48 18.75 17.98 18.08 50,478,612 +2.44(+15.60%)
Nov 06, 2020 15.83 16.04 15.60 15.64 17,539,800 -0.19(-1.20%)
Nov 05, 2020 15.88 16.03 15.77 15.83 14,203,920 -0.30(-1.86%)
Nov 04, 2020 16.13 16.36 15.84 16.13 15,738,014 -0.05(-0.31%)
Nov 03, 2020 16.55 16.58 16.09 16.18 21,126,907 +0.08(+0.50%)
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.