Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.79 22.86 22.50 22.63 146,100 -0.49(-2.12%)
Jan 28, 2021 23.05 23.24 23.01 23.12 79,636 +0.22(+0.96%)
Jan 27, 2021 22.83 23.08 22.73 22.90 83,474 -0.56(-2.38%)
Jan 26, 2021 23.45 23.58 23.37 23.46 208,408 +0.26(+1.11%)
Jan 25, 2021 23.16 23.24 22.98 23.20 83,457 -0.55(-2.32%)
Jan 22, 2021 23.75 23.82 23.63 23.75 57,100 -0.37(-1.53%)
Jan 21, 2021 24.11 24.13 23.95 24.12 93,628 -0.21(-0.86%)
Jan 20, 2021 24.23 24.33 24.05 24.33 67,005 -0.04(-0.16%)
Jan 19, 2021 24.43 24.43 24.22 24.37 85,046 +0.04(+0.18%)
Jan 15, 2021 24.41 24.45 24.09 24.32 68,100 -0.29(-1.16%)
Jan 14, 2021 24.40 24.74 24.39 24.61 70,625 +0.20(+0.82%)
Jan 13, 2021 24.45 24.53 24.32 24.41 53,958 -0.25(-1.01%)
Jan 12, 2021 24.55 24.67 24.49 24.66 91,639 -0.07(-0.30%)
Jan 11, 2021 24.65 24.80 24.52 24.73 87,009 -0.44(-1.73%)
Jan 08, 2021 25.18 25.22 24.91 25.17 60,300 +0.12(+0.48%)
Jan 07, 2021 25.25 25.30 25.03 25.05 74,807 -0.22(-0.87%)
Jan 06, 2021 25.06 25.44 25.06 25.27 88,308 +1.19(+4.94%)
Jan 05, 2021 24.10 24.26 23.91 24.08 84,276 -0.17(-0.70%)
Jan 04, 2021 24.60 24.60 24.02 24.25 87,276 -0.40(-1.62%)
Dec 31, 2020 24.65 24.65 24.65 93,732 +0.13(+0.53%)
Dec 30, 2020 24.65 24.73 24.52 24.52 93,732 -0.16(-0.65%)
Dec 29, 2020 24.75 24.80 24.55 24.68 307,927 +0.00(+0.00%)
Dec 28, 2020 24.61 24.80 24.59 24.68 176,451 +0.29(+1.19%)
Dec 24, 2020 24.33 24.47 24.29 24.39 66,600 +0.06(+0.25%)
Dec 23, 2020 24.16 24.41 24.13 24.33 120,638 +0.72(+3.05%)
Dec 22, 2020 23.76 23.84 23.56 23.61 108,913 -0.20(-0.85%)
Dec 21, 2020 23.51 23.98 23.33 23.81 88,853 -0.60(-2.47%)
Dec 18, 2020 24.65 24.70 24.30 24.42 120,600 -0.17(-0.70%)
Dec 17, 2020 24.57 24.68 24.52 24.59 80,711 +0.42(+1.74%)
Dec 16, 2020 24.21 24.25 23.98 24.17 76,781 +0.54(+2.29%)
Dec 15, 2020 23.38 23.66 23.29 23.63 123,608 +0.47(+2.04%)
Dec 14, 2020 23.32 23.35 23.15 23.16 61,065 +0.03(+0.12%)
Dec 11, 2020 23.11 23.15 22.95 23.13 89,100 -0.74(-3.08%)
Dec 10, 2020 23.40 23.91 23.38 23.86 141,437 +0.05(+0.23%)
Dec 09, 2020 23.91 23.93 23.66 23.81 56,345 +0.20(+0.85%)
Dec 08, 2020 23.63 23.71 23.54 23.61 63,729 -0.14(-0.60%)
Dec 07, 2020 23.79 23.91 23.70 23.75 86,544 -0.30(-1.24%)
Dec 04, 2020 24.08 24.18 23.97 24.05 84,500 +0.15(+0.61%)
Dec 03, 2020 24.08 24.14 23.90 23.90 68,246 -0.13(-0.52%)
Dec 02, 2020 23.78 24.08 23.78 24.03 61,985 +0.02(+0.08%)
Dec 01, 2020 23.83 24.13 23.82 24.01 101,128 +0.58(+2.48%)
Nov 30, 2020 23.90 23.96 23.43 23.43 172,489 -0.20(-0.85%)
Nov 27, 2020 23.61 23.76 23.57 23.63 30,400 -0.05(-0.21%)
Nov 25, 2020 23.52 23.73 23.45 23.68 88,500 -0.06(-0.25%)
Nov 24, 2020 23.55 23.80 23.54 23.74 142,917 +0.41(+1.78%)
Nov 23, 2020 23.34 23.42 23.17 23.32 91,608 +0.21(+0.92%)
Nov 20, 2020 23.08 23.18 22.98 23.11 91,500 -0.05(-0.21%)
Nov 19, 2020 23.05 23.25 22.88 23.16 137,132 -0.10(-0.43%)
Nov 18, 2020 23.34 23.58 23.26 23.26 75,488 -0.21(-0.89%)
Nov 17, 2020 23.30 23.55 23.25 23.47 117,032 +0.64(+2.80%)
Nov 16, 2020 22.90 22.96 22.70 22.83 153,651 +0.24(+1.08%)
Nov 13, 2020 22.33 22.66 22.33 22.59 133,200 +0.57(+2.61%)
Nov 12, 2020 21.98 22.24 21.89 22.01 81,588 -0.24(-1.08%)
Nov 11, 2020 22.40 22.46 22.05 22.25 89,806 -0.34(-1.51%)
Nov 10, 2020 22.73 22.90 22.58 22.59 284,755 +0.81(+3.72%)
Nov 09, 2020 22.26 22.26 21.61 21.78 193,366 +1.87(+9.39%)
Nov 06, 2020 19.96 20.08 19.86 19.91 114,800 +0.37(+1.89%)
Nov 05, 2020 19.48 19.70 19.48 19.54 139,283 +0.50(+2.65%)
Nov 04, 2020 18.96 19.28 18.92 19.04 100,185 +0.09(+0.50%)
Nov 03, 2020 18.63 18.98 18.63 18.94 278,519 +0.99(+5.52%)
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.