Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.18 17.41 16.93 16.93 1,763,387 -0.28(-1.60%)
Jan 28, 2021 16.80 17.43 16.80 17.21 2,797,341 +0.36(+2.16%)
Jan 27, 2021 16.60 17.15 16.49 16.85 2,152,667 +0.20(+1.18%)
Jan 26, 2021 16.27 16.69 16.07 16.65 1,292,100 +0.40(+2.48%)
Jan 25, 2021 16.33 16.41 16.01 16.25 1,589,200 +0.01(+0.06%)
Jan 22, 2021 16.03 16.26 15.98 16.24 1,003,917 +0.13(+0.79%)
Jan 21, 2021 16.49 16.58 15.93 16.11 1,301,002 -0.32(-1.97%)
Jan 20, 2021 16.72 16.73 16.37 16.43 1,380,999 -0.21(-1.24%)
Jan 19, 2021 16.43 16.71 16.31 16.64 2,824,178 +0.37(+2.30%)
Jan 15, 2021 16.39 16.50 16.11 16.27 3,046,221 -0.10(-0.60%)
Jan 14, 2021 16.87 16.97 16.35 16.36 3,484,085 -0.62(-3.65%)
Jan 13, 2021 16.62 17.00 16.28 16.98 3,467,363 +1.10(+6.93%)
Jan 12, 2021 15.63 16.02 15.50 15.88 1,106,993 +0.23(+1.44%)
Jan 11, 2021 16.03 16.16 15.59 15.66 1,899,495 -0.66(-4.04%)
Jan 08, 2021 16.36 16.65 16.20 16.32 1,145,968 +0.11(+0.67%)
Jan 07, 2021 15.44 16.21 15.34 16.21 1,976,305 +0.84(+5.44%)
Jan 06, 2021 15.30 15.48 14.90 15.37 1,774,475 -0.10(-0.64%)
Jan 05, 2021 15.78 15.90 15.47 15.47 1,074,043 -0.40(-2.54%)
Jan 04, 2021 16.16 16.27 15.60 15.87 1,141,748 -0.23(-1.41%)
Dec 31, 2020 16.10 16.10 16.10 726,873 +0.20(+1.24%)
Dec 30, 2020 15.96 16.02 15.87 15.90 726,873 +0.02(+0.12%)
Dec 29, 2020 16.12 16.25 15.76 15.88 1,170,621 -0.16(-0.98%)
Dec 28, 2020 16.20 16.22 15.93 16.04 1,041,014 -0.02(-0.12%)
Dec 24, 2020 16.18 16.22 15.91 16.06 408,155 -0.04(-0.24%)
Dec 23, 2020 16.16 16.28 16.03 16.10 1,407,569 -0.01(-0.06%)
Dec 22, 2020 15.53 16.15 15.51 16.11 1,603,735 +0.53(+3.41%)
Dec 21, 2020 15.43 15.70 15.43 15.58 1,531,643 -0.02(-0.13%)
Dec 18, 2020 15.65 15.68 15.42 15.60 2,179,983 -0.08(-0.50%)
Dec 17, 2020 15.67 15.86 15.59 15.68 2,128,399 +0.11(+0.70%)
Dec 16, 2020 15.31 15.62 15.29 15.57 2,125,724 +0.26(+1.67%)
Dec 15, 2020 15.40 15.47 15.21 15.31 1,366,222 -0.04(-0.26%)
Dec 14, 2020 15.37 15.63 15.35 15.35 1,164,805 -0.01(-0.06%)
Dec 11, 2020 15.44 15.52 15.23 15.36 1,592,153 -0.12(-0.76%)
Dec 10, 2020 15.32 15.52 15.30 15.48 1,306,452 +0.02(+0.13%)
Dec 09, 2020 15.72 15.81 15.39 15.46 1,081,008 -0.28(-1.75%)
Dec 08, 2020 16.07 16.14 15.63 15.74 1,252,295 -0.35(-2.20%)
Dec 07, 2020 15.96 16.37 15.90 16.09 1,470,115 +0.29(+1.80%)
Dec 04, 2020 15.73 16.02 15.61 15.80 1,553,005 +0.14(+0.88%)
Dec 03, 2020 15.74 15.85 15.62 15.67 791,450 -0.07(-0.44%)
Dec 02, 2020 15.96 16.00 15.55 15.74 1,784,787 -0.30(-1.90%)
Dec 01, 2020 15.86 16.07 15.76 16.04 1,992,456 +0.51(+3.29%)
Nov 30, 2020 15.61 15.78 15.36 15.53 1,631,487 +0.00(+0.00%)
Nov 27, 2020 15.37 15.62 15.31 15.53 583,660 +0.27(+1.74%)
Nov 25, 2020 15.18 15.31 14.96 15.26 973,208 +0.17(+1.11%)
Nov 24, 2020 15.23 15.39 15.06 15.10 1,350,876 -0.11(-0.71%)
Nov 23, 2020 15.03 15.27 14.91 15.20 1,257,685 +0.29(+1.91%)
Nov 20, 2020 14.95 15.04 14.77 14.92 1,001,679 +0.02(+0.13%)
Nov 19, 2020 14.83 15.06 14.83 14.90 1,037,934 +0.05(+0.33%)
Nov 18, 2020 14.97 15.24 14.85 14.85 1,409,458 -0.12(-0.79%)
Nov 17, 2020 14.89 15.09 14.82 14.97 1,127,833 +0.05(+0.33%)
Nov 16, 2020 15.03 15.08 14.81 14.92 887,299 -0.01(-0.07%)
Nov 13, 2020 15.21 15.21 14.90 14.93 1,918,550 -0.26(-1.74%)
Nov 12, 2020 15.03 15.32 15.03 15.19 1,241,097 +0.19(+1.24%)
Nov 11, 2020 14.28 15.19 14.19 15.01 2,163,464 +0.68(+4.72%)
Nov 10, 2020 14.37 14.41 13.94 14.33 1,506,951 -0.04(-0.27%)
Nov 09, 2020 15.50 15.61 14.36 14.37 1,812,493 -0.79(-5.24%)
Nov 06, 2020 15.12 15.52 15.08 15.16 2,072,903 -0.01(-0.06%)
Nov 05, 2020 14.98 15.29 14.82 15.17 1,762,528 +0.51(+3.48%)
Nov 04, 2020 14.43 14.78 14.43 14.66 905,502 +0.45(+3.17%)
Nov 03, 2020 14.02 14.30 13.99 14.21 759,498 +0.28(+2.04%)
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.