Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.41 16.41 16.41 5,754,698 +0.16(+0.98%)
Dec 30, 2020 16.01 16.32 15.98 16.25 5,754,698 +0.28(+1.75%)
Dec 29, 2020 16.28 16.31 15.95 15.97 4,671,765 -0.28(-1.72%)
Dec 28, 2020 16.34 16.52 16.18 16.25 4,215,468 +0.06(+0.37%)
Dec 24, 2020 16.38 16.40 15.96 16.19 2,250,800 -0.14(-0.86%)
Dec 23, 2020 15.95 16.42 15.91 16.33 5,907,063 +0.59(+3.75%)
Dec 22, 2020 15.80 15.93 15.73 15.74 8,066,431 -0.01(-0.06%)
Dec 21, 2020 15.62 15.92 15.29 15.75 10,819,481 +0.33(+2.14%)
Dec 18, 2020 15.63 15.66 15.25 15.42 16,984,000 -0.16(-1.03%)
Dec 17, 2020 15.74 15.77 15.38 15.58 6,689,885 -0.18(-1.14%)
Dec 16, 2020 15.77 15.77 15.52 15.76 8,904,880 +0.07(+0.45%)
Dec 15, 2020 15.62 15.70 15.32 15.69 22,412,566 +0.26(+1.69%)
Dec 14, 2020 16.13 16.13 15.38 15.43 7,164,164 -0.41(-2.59%)
Dec 11, 2020 15.82 15.99 15.66 15.84 5,690,900 -0.24(-1.49%)
Dec 10, 2020 15.98 16.16 15.73 16.08 9,879,926 +0.03(+0.19%)
Dec 09, 2020 16.20 16.38 15.94 16.05 9,309,281 +0.09(+0.56%)
Dec 08, 2020 15.75 16.06 15.66 15.96 12,191,024 +0.09(+0.57%)
Dec 07, 2020 15.97 15.98 15.64 15.87 9,525,430 -0.25(-1.55%)
Dec 04, 2020 16.12 16.31 15.96 16.12 12,094,900 +0.16(+1.00%)
Dec 03, 2020 16.01 16.10 15.77 15.96 12,528,822 +0.01(+0.06%)
Dec 02, 2020 15.73 16.17 15.63 15.95 14,050,872 +0.11(+0.69%)
Dec 01, 2020 15.90 16.12 15.80 15.84 9,903,312 +0.38(+2.46%)
Nov 30, 2020 16.02 16.18 15.38 15.46 12,859,141 -0.87(-5.33%)
Nov 27, 2020 16.43 16.59 16.14 16.33 4,249,600 -0.18(-1.09%)
Nov 25, 2020 16.45 16.55 16.23 16.51 5,478,800 -0.24(-1.43%)
Nov 24, 2020 16.13 16.76 16.09 16.75 7,953,127 +1.09(+6.96%)
Nov 23, 2020 15.64 15.90 15.49 15.66 6,739,830 +0.33(+2.15%)
Nov 20, 2020 15.50 15.52 15.18 15.33 5,507,700 -0.29(-1.86%)
Nov 19, 2020 15.33 15.65 15.16 15.62 4,796,775 +0.11(+0.71%)
Nov 18, 2020 15.78 16.02 15.50 15.51 5,884,220 -0.16(-1.02%)
Nov 17, 2020 15.45 15.79 15.19 15.67 6,339,725 -0.13(-0.82%)
Nov 16, 2020 15.68 15.84 15.43 15.80 9,239,099 +0.93(+6.25%)
Nov 13, 2020 14.68 14.94 14.61 14.87 6,394,600 +0.39(+2.69%)
Nov 12, 2020 14.78 14.81 14.26 14.48 7,294,407 -0.54(-3.60%)
Nov 11, 2020 15.58 15.61 14.89 15.02 8,947,924 -0.53(-3.41%)
Nov 10, 2020 15.36 15.59 14.95 15.55 13,053,660 +0.35(+2.30%)
Nov 09, 2020 14.28 15.40 14.22 15.20 16,634,972 +2.38(+18.56%)
Nov 06, 2020 13.34 13.56 12.82 12.82 21,146,200 -0.34(-2.58%)
Nov 05, 2020 12.62 13.31 12.61 13.16 8,836,189 +0.62(+4.94%)
Nov 04, 2020 13.34 13.34 12.54 12.54 11,266,877 -1.23(-8.93%)
Nov 03, 2020 13.75 13.94 13.64 13.77 6,904,626 +0.34(+2.53%)
Nov 02, 2020 13.13 13.52 12.87 13.43 9,869,366 +0.45(+3.47%)
Oct 30, 2020 12.66 12.99 12.54 12.98 6,659,500 +0.23(+1.80%)
Oct 29, 2020 12.32 12.86 12.19 12.75 7,154,073 +0.35(+2.82%)
Oct 28, 2020 12.35 12.62 12.12 12.40 7,233,016 -0.23(-1.82%)
Oct 27, 2020 12.91 12.97 12.62 12.63 5,671,546 -0.37(-2.85%)
Oct 26, 2020 13.09 13.23 12.86 13.00 8,580,741 -0.45(-3.35%)
Oct 23, 2020 13.24 13.49 13.14 13.45 9,689,100 +0.37(+2.83%)
Oct 22, 2020 12.48 13.11 12.39 13.08 8,289,659 +0.66(+5.31%)
Oct 21, 2020 12.50 12.77 12.29 12.42 13,316,170 -0.66(-5.05%)
Oct 20, 2020 13.00 13.32 12.93 13.08 8,018,520 +0.30(+2.35%)
Oct 19, 2020 12.99 13.11 12.76 12.78 4,625,737 -0.15(-1.16%)
Oct 16, 2020 12.97 13.01 12.66 12.93 5,556,600 -0.05(-0.39%)
Oct 15, 2020 12.53 12.99 12.50 12.98 4,553,255 +0.31(+2.45%)
Oct 14, 2020 12.83 12.99 12.66 12.67 4,931,763 -0.14(-1.09%)
Oct 13, 2020 13.17 13.21 12.74 12.81 7,050,185 -0.48(-3.61%)
Oct 12, 2020 13.14 13.35 13.09 13.29 5,037,607 +0.17(+1.30%)
Oct 09, 2020 13.39 13.41 13.04 13.12 4,367,700 -0.19(-1.43%)
Oct 08, 2020 13.23 13.40 13.06 13.31 7,031,625 +0.15(+1.14%)
Oct 07, 2020 12.79 13.33 12.79 13.16 9,167,966 +0.56(+4.44%)
Oct 06, 2020 12.96 13.21 12.55 12.60 9,601,511 -0.16(-1.25%)
Oct 05, 2020 12.40 12.78 12.32 12.76 6,938,195 +0.54(+4.42%)
Oct 02, 2020 11.69 12.34 11.60 12.22 8,707,100 +0.30(+2.52%)
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.