Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.90 17.05 16.60 16.80 2,469,385 -0.13(-0.77%)
Jan 28, 2021 15.93 16.95 15.93 16.93 3,490,622 +0.96(+6.01%)
Jan 27, 2021 16.35 16.49 15.74 15.97 4,163,298 -0.52(-3.13%)
Jan 26, 2021 17.19 17.41 16.43 16.49 3,929,234 -0.71(-4.10%)
Jan 25, 2021 16.65 17.19 16.51 17.19 4,736,141 +0.47(+2.83%)
Jan 22, 2021 16.68 16.94 16.49 16.72 2,721,841 -0.41(-2.42%)
Jan 21, 2021 17.74 17.79 16.80 17.13 3,116,131 -0.45(-2.56%)
Jan 20, 2021 17.78 17.87 17.48 17.58 2,914,802 -0.02(-0.12%)
Jan 19, 2021 18.03 18.14 17.58 17.60 2,949,484 -0.31(-1.74%)
Jan 15, 2021 18.07 18.13 17.52 17.92 2,348,592 -0.18(-1.00%)
Jan 14, 2021 18.19 18.36 17.99 18.10 4,609,287 -0.01(-0.04%)
Jan 13, 2021 18.17 18.38 18.05 18.11 3,510,545 +0.04(+0.24%)
Jan 12, 2021 17.58 18.08 17.54 18.06 3,219,591 +0.71(+4.06%)
Jan 11, 2021 17.07 17.52 16.97 17.36 2,535,790 +0.28(+1.62%)
Jan 08, 2021 17.52 17.58 17.02 17.08 2,583,437 -0.33(-1.92%)
Jan 07, 2021 17.44 17.66 17.31 17.42 2,370,282 +0.01(+0.08%)
Jan 06, 2021 16.83 17.40 16.54 17.40 5,513,387 +0.79(+4.72%)
Jan 05, 2021 16.09 16.97 16.08 16.62 3,331,863 +0.65(+4.05%)
Jan 04, 2021 16.09 16.24 15.74 15.97 3,644,847 +0.23(+1.48%)
Dec 31, 2020 15.74 15.74 15.74 1,893,113 +0.07(+0.42%)
Dec 30, 2020 15.58 15.87 15.58 15.67 1,893,113 +0.03(+0.19%)
Dec 29, 2020 15.71 15.87 15.48 15.64 2,034,082 +0.01(+0.09%)
Dec 28, 2020 15.82 16.04 15.29 15.63 6,215,976 -0.17(-1.10%)
Dec 24, 2020 15.99 15.99 15.63 15.80 1,399,029 -0.23(-1.41%)
Dec 23, 2020 16.06 16.39 15.90 16.03 3,603,571 +0.09(+0.59%)
Dec 22, 2020 16.03 16.32 15.84 15.93 1,754,707 -0.15(-0.90%)
Dec 21, 2020 16.23 16.38 15.45 16.08 6,992,559 -0.36(-2.21%)
Dec 18, 2020 16.80 17.03 16.43 16.44 3,825,766 -0.26(-1.57%)
Dec 17, 2020 16.73 16.78 16.47 16.70 2,460,953 +0.02(+0.13%)
Dec 16, 2020 16.87 16.87 16.59 16.68 1,805,643 -0.18(-1.08%)
Dec 15, 2020 16.66 17.03 16.45 16.86 2,253,949 +0.27(+1.62%)
Dec 14, 2020 17.33 17.40 16.36 16.59 3,936,146 -0.56(-3.26%)
Dec 11, 2020 16.67 17.22 16.57 17.15 2,009,187 +0.43(+2.56%)
Dec 10, 2020 16.64 17.11 16.54 16.73 4,471,920 +0.15(+0.92%)
Dec 09, 2020 17.02 17.23 16.36 16.57 5,087,190 -0.17(-1.00%)
Dec 08, 2020 16.50 17.09 16.45 16.74 3,193,932 +0.15(+0.88%)
Dec 07, 2020 16.57 16.89 16.30 16.59 4,077,265 -0.13(-0.78%)
Dec 04, 2020 16.35 17.04 16.25 16.73 6,185,915 +0.65(+4.02%)
Dec 03, 2020 15.98 16.35 15.85 16.08 3,984,022 +0.23(+1.47%)
Dec 02, 2020 15.35 16.03 15.35 15.85 2,827,071 +0.39(+2.49%)
Dec 01, 2020 15.48 15.95 15.43 15.46 2,954,103 +0.17(+1.09%)
Nov 30, 2020 15.74 15.90 15.20 15.29 3,396,967 -0.45(-2.86%)
Nov 27, 2020 16.06 16.28 15.72 15.74 1,348,401 -0.44(-2.74%)
Nov 25, 2020 16.31 16.35 15.87 16.19 3,860,435 -0.23(-1.37%)
Nov 24, 2020 16.30 16.68 16.28 16.41 4,289,699 +0.44(+2.78%)
Nov 23, 2020 15.26 15.99 15.26 15.97 3,891,649 +0.89(+5.88%)
Nov 20, 2020 15.40 15.53 15.06 15.08 3,022,861 -0.36(-2.35%)
Nov 19, 2020 14.55 15.55 14.53 15.45 4,249,634 +0.84(+5.72%)
Nov 18, 2020 15.08 15.62 14.54 14.61 5,740,072 -0.48(-3.18%)
Nov 17, 2020 14.72 15.12 14.49 15.09 3,452,137 +0.25(+1.71%)
Nov 16, 2020 14.86 15.24 14.70 14.84 4,269,017 +0.37(+2.56%)
Nov 13, 2020 14.32 14.57 14.17 14.46 3,017,358 +0.30(+2.10%)
Nov 12, 2020 13.89 14.41 13.82 14.17 4,087,608 +0.08(+0.57%)
Nov 11, 2020 14.25 14.48 13.96 14.09 2,707,940 -0.07(-0.51%)
Nov 10, 2020 14.20 14.38 13.86 14.16 3,938,331 +0.22(+1.56%)
Nov 09, 2020 13.64 14.31 13.61 13.94 6,690,436 +1.16(+9.04%)
Nov 06, 2020 13.08 13.26 12.59 12.79 3,415,784 -0.40(-3.03%)
Nov 05, 2020 13.02 13.29 12.94 13.19 2,963,458 +0.18(+1.38%)
Nov 04, 2020 13.09 13.55 12.82 13.01 4,662,162 +0.08(+0.65%)
Nov 03, 2020 12.88 13.19 12.77 12.92 4,097,295 +0.32(+2.56%)
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.