Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.35 22.56 21.73 21.97 16,247,734 -0.48(-2.13%)
Jan 28, 2021 22.55 22.88 22.43 22.45 10,294,513 +0.02(+0.08%)
Jan 27, 2021 21.90 22.78 21.81 22.43 14,343,588 +0.21(+0.93%)
Jan 26, 2021 22.74 22.89 22.02 22.22 12,790,298 -0.36(-1.60%)
Jan 25, 2021 22.77 22.81 22.04 22.59 11,025,917 -0.23(-0.99%)
Jan 22, 2021 22.67 22.88 22.54 22.81 7,404,860 -0.08(-0.36%)
Jan 21, 2021 22.94 22.96 22.55 22.89 7,931,601 +0.14(+0.64%)
Jan 20, 2021 22.77 22.86 22.62 22.75 6,946,106 +0.05(+0.24%)
Jan 19, 2021 22.86 22.91 22.56 22.69 7,526,498 -0.03(-0.12%)
Jan 15, 2021 22.98 23.08 22.56 22.72 9,266,157 -0.41(-1.76%)
Jan 14, 2021 23.09 23.41 23.07 23.13 9,183,258 -0.08(-0.35%)
Jan 13, 2021 23.46 23.51 23.20 23.21 7,307,595 -0.18(-0.77%)
Jan 12, 2021 23.32 23.61 23.24 23.39 8,065,464 +0.12(+0.50%)
Jan 11, 2021 23.02 23.40 22.87 23.27 9,867,000 +0.23(+0.98%)
Jan 08, 2021 23.19 23.42 22.92 23.05 8,323,987 -0.20(-0.85%)
Jan 07, 2021 22.81 23.29 22.62 23.24 10,289,470 +0.71(+3.16%)
Jan 06, 2021 22.22 22.91 22.22 22.53 9,384,923 +0.45(+2.04%)
Jan 05, 2021 21.74 22.31 21.74 22.08 8,703,333 +0.32(+1.45%)
Jan 04, 2021 22.30 22.51 21.53 21.76 8,907,659 -0.43(-1.95%)
Dec 31, 2020 22.20 22.20 22.20 8,370,694 +0.24(+1.11%)
Dec 30, 2020 21.85 22.28 21.85 21.95 8,370,694 +0.24(+1.12%)
Dec 29, 2020 21.91 22.05 21.64 21.71 6,458,921 -0.20(-0.91%)
Dec 28, 2020 21.94 22.23 21.89 21.91 6,195,726 +0.01(+0.04%)
Dec 24, 2020 21.96 22.07 21.80 21.90 2,558,645 +0.05(+0.21%)
Dec 23, 2020 21.81 22.08 21.80 21.85 5,027,697 +0.05(+0.21%)
Dec 22, 2020 21.75 21.99 21.72 21.81 7,920,895 +0.14(+0.67%)
Dec 21, 2020 21.69 21.85 21.41 21.66 11,508,330 -0.42(-1.88%)
Dec 18, 2020 21.76 22.14 21.72 22.08 19,882,478 +0.22(+0.99%)
Dec 17, 2020 21.83 21.93 21.63 21.86 12,090,153 +0.22(+1.00%)
Dec 16, 2020 21.73 21.94 21.52 21.65 12,356,294 +0.24(+1.14%)
Dec 15, 2020 21.21 21.47 21.17 21.40 7,725,252 +0.45(+2.15%)
Dec 14, 2020 20.87 21.23 20.87 20.95 7,214,158 +0.09(+0.43%)
Dec 11, 2020 20.77 21.07 20.68 20.86 8,550,751 -0.05(-0.26%)
Dec 10, 2020 20.66 21.16 20.63 20.92 11,526,450 -0.02(-0.09%)
Dec 09, 2020 20.90 21.48 20.89 20.93 11,675,724 -0.30(-1.40%)
Dec 08, 2020 21.06 21.45 21.03 21.23 8,794,026 +0.03(+0.14%)
Dec 07, 2020 21.10 21.39 20.91 21.20 9,360,143 -0.09(-0.42%)
Dec 04, 2020 20.96 21.38 20.82 21.29 9,740,242 +0.48(+2.32%)
Dec 03, 2020 20.41 20.98 20.38 20.81 9,749,609 +0.38(+1.84%)
Dec 02, 2020 20.01 20.57 19.92 20.43 9,728,399 +0.39(+1.97%)
Dec 01, 2020 19.95 20.23 19.77 20.04 12,916,778 +0.40(+2.05%)
Nov 30, 2020 19.78 19.95 19.52 19.63 16,520,662 -0.30(-1.53%)
Nov 27, 2020 19.74 20.04 19.71 19.94 7,472,440 +0.02(+0.09%)
Nov 25, 2020 20.48 20.91 19.57 19.92 20,955,938 +0.45(+2.30%)
Nov 24, 2020 19.09 19.64 19.03 19.47 19,510,908 +0.50(+2.64%)
Nov 23, 2020 18.53 19.04 18.43 18.97 9,935,769 +0.66(+3.62%)
Nov 20, 2020 18.37 18.52 18.20 18.31 8,104,284 -0.04(-0.24%)
Nov 19, 2020 18.23 18.43 18.02 18.35 6,401,721 +0.04(+0.24%)
Nov 18, 2020 18.45 18.76 18.30 18.31 10,175,519 -0.04(-0.24%)
Nov 17, 2020 17.93 18.71 17.77 18.35 13,761,630 +0.18(+0.99%)
Nov 16, 2020 17.81 18.26 17.67 18.17 12,442,680 +0.62(+3.52%)
Nov 13, 2020 17.06 17.60 17.04 17.56 7,290,493 +0.61(+3.59%)
Nov 12, 2020 17.20 17.33 16.73 16.95 9,915,438 -0.42(-2.42%)
Nov 11, 2020 17.83 17.86 17.19 17.37 10,874,825 -0.42(-2.37%)
Nov 10, 2020 17.70 17.98 17.60 17.79 12,539,929 +0.13(+0.71%)
Nov 09, 2020 18.00 18.44 17.58 17.66 15,577,510 +0.43(+2.49%)
Nov 06, 2020 17.10 17.32 16.98 17.23 7,277,537 +0.11(+0.63%)
Nov 05, 2020 16.65 17.18 16.64 17.13 9,969,881 +0.76(+4.65%)
Nov 04, 2020 16.69 16.72 16.34 16.37 9,507,951 -0.30(-1.83%)
Nov 03, 2020 16.72 16.82 16.62 16.67 7,078,375 +0.19(+1.14%)
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.