Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.17 16.38 15.72 15.83 9,881,727 -0.43(-2.66%)
Jan 28, 2021 16.03 16.37 15.88 16.26 9,587,387 +0.56(+3.59%)
Jan 27, 2021 16.00 16.11 15.67 15.70 11,765,778 -0.69(-4.24%)
Jan 26, 2021 16.89 16.98 16.39 16.40 8,780,058 -0.30(-1.80%)
Jan 25, 2021 16.92 16.92 16.41 16.70 10,246,120 -0.39(-2.31%)
Jan 22, 2021 16.88 17.22 16.76 17.09 6,235,660 +0.05(+0.28%)
Jan 21, 2021 17.18 17.73 17.01 17.04 12,709,396 -0.13(-0.77%)
Jan 20, 2021 17.32 17.35 17.01 17.18 6,252,004 -0.24(-1.40%)
Jan 19, 2021 17.38 17.44 17.16 17.42 6,044,246 +0.13(+0.76%)
Jan 15, 2021 17.41 17.59 17.09 17.29 11,984,347 -0.49(-2.75%)
Jan 14, 2021 17.80 18.05 17.68 17.78 10,609,207 +0.13(+0.74%)
Jan 13, 2021 17.56 17.73 17.39 17.65 6,006,271 -0.05(-0.27%)
Jan 12, 2021 17.50 17.80 17.35 17.69 6,668,043 +0.34(+1.95%)
Jan 11, 2021 16.90 17.37 16.72 17.35 5,748,193 +0.23(+1.32%)
Jan 08, 2021 17.33 17.34 16.82 17.13 6,892,376 -0.23(-1.35%)
Jan 07, 2021 17.36 17.66 17.33 17.36 8,713,287 +0.31(+1.82%)
Jan 06, 2021 16.21 17.19 16.06 17.05 17,325,298 +1.51(+9.73%)
Jan 05, 2021 15.32 15.74 15.20 15.54 6,312,279 +0.24(+1.60%)
Jan 04, 2021 15.57 15.57 15.05 15.30 9,038,814 -0.11(-0.73%)
Dec 31, 2020 15.41 15.41 15.41 6,128,104 +0.15(+0.98%)
Dec 30, 2020 15.03 15.33 15.01 15.26 6,128,104 +0.26(+1.75%)
Dec 29, 2020 15.29 15.32 14.98 15.00 4,974,903 -0.26(-1.72%)
Dec 28, 2020 15.34 15.51 15.19 15.26 4,488,998 +0.06(+0.37%)
Dec 24, 2020 15.38 15.40 14.99 15.20 2,396,848 -0.13(-0.86%)
Dec 23, 2020 14.98 15.42 14.94 15.34 6,290,356 +0.55(+3.75%)
Dec 22, 2020 14.84 14.96 14.77 14.78 8,589,839 -0.01(-0.06%)
Dec 21, 2020 14.67 14.95 14.36 14.79 11,521,527 +0.31(+2.14%)
Dec 18, 2020 14.68 14.71 14.32 14.48 18,086,044 -0.15(-1.03%)
Dec 17, 2020 14.78 14.81 14.44 14.63 7,123,973 -0.17(-1.14%)
Dec 16, 2020 14.81 14.81 14.57 14.80 9,482,693 +0.07(+0.45%)
Dec 15, 2020 14.67 14.74 14.39 14.73 23,866,854 +0.24(+1.69%)
Dec 14, 2020 15.15 15.15 14.44 14.49 7,629,026 -0.38(-2.59%)
Dec 11, 2020 14.86 15.02 14.71 14.87 6,060,166 -0.23(-1.49%)
Dec 10, 2020 15.01 15.18 14.77 15.10 10,521,007 +0.03(+0.19%)
Dec 09, 2020 15.21 15.38 14.97 15.07 9,913,334 +0.08(+0.56%)
Dec 08, 2020 14.79 15.08 14.71 14.99 12,982,066 +0.08(+0.57%)
Dec 07, 2020 15.00 15.01 14.69 14.90 10,143,509 -0.23(-1.55%)
Dec 04, 2020 15.14 15.32 14.99 15.14 12,879,704 +0.15(+1.00%)
Dec 03, 2020 15.03 15.12 14.81 14.99 13,341,782 +0.01(+0.06%)
Dec 02, 2020 14.77 15.18 14.68 14.98 14,962,594 +0.10(+0.69%)
Dec 01, 2020 14.93 15.14 14.84 14.87 10,545,910 +0.36(+2.46%)
Nov 30, 2020 15.04 15.20 14.44 14.52 13,693,535 -0.64(-4.24%)
Nov 27, 2020 15.25 15.40 14.98 15.16 4,577,199 -0.17(-1.09%)
Nov 25, 2020 15.27 15.37 15.07 15.33 5,901,157 -0.22(-1.43%)
Nov 24, 2020 14.98 15.56 14.94 15.55 8,566,229 +1.01(+6.96%)
Nov 23, 2020 14.52 14.76 14.38 14.54 7,259,399 +0.31(+2.15%)
Nov 20, 2020 14.39 14.41 14.09 14.23 5,932,285 -0.27(-1.86%)
Nov 19, 2020 14.23 14.53 14.07 14.50 5,166,555 +0.10(+0.71%)
Nov 18, 2020 14.65 14.87 14.39 14.40 6,337,831 -0.15(-1.02%)
Nov 17, 2020 14.34 14.66 14.10 14.55 6,828,450 -0.12(-0.82%)
Nov 16, 2020 14.56 14.71 14.33 14.67 9,951,335 +0.86(+6.25%)
Nov 13, 2020 13.63 13.87 13.56 13.81 6,887,556 +0.36(+2.69%)
Nov 12, 2020 13.72 13.75 13.24 13.44 7,856,728 -0.50(-3.60%)
Nov 11, 2020 14.46 14.49 13.82 13.95 9,637,714 -0.49(-3.41%)
Nov 10, 2020 14.26 14.47 13.88 14.44 14,059,959 +0.32(+2.30%)
Nov 09, 2020 13.26 14.30 13.20 14.11 17,917,352 +2.21(+18.57%)
Nov 06, 2020 12.39 12.59 11.90 11.90 22,776,348 -0.32(-2.58%)
Nov 05, 2020 11.72 12.36 11.71 12.22 9,517,365 +0.58(+4.94%)
Nov 04, 2020 12.39 12.39 11.64 11.64 12,135,434 -1.14(-8.93%)
Nov 03, 2020 12.77 12.94 12.66 12.78 7,436,899 +0.32(+2.53%)
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.