Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.80 16.12 15.31 15.34 4,198,709 -0.31(-1.99%)
Jan 28, 2021 16.42 16.53 15.64 15.65 4,707,842 -0.89(-5.38%)
Jan 27, 2021 16.21 18.48 16.09 16.54 10,153,837 +0.12(+0.76%)
Jan 26, 2021 15.15 16.54 15.14 16.42 6,627,050 +1.38(+9.18%)
Jan 25, 2021 14.79 15.20 14.72 15.04 2,586,224 +0.19(+1.26%)
Jan 22, 2021 14.68 14.93 14.63 14.85 2,873,486 +0.01(+0.06%)
Jan 21, 2021 14.88 15.01 14.74 14.84 2,247,858 -0.19(-1.24%)
Jan 20, 2021 14.67 15.09 14.64 15.03 3,098,563 +0.42(+2.86%)
Jan 19, 2021 14.66 14.75 14.35 14.61 3,649,630 -0.08(-0.55%)
Jan 15, 2021 14.31 14.69 14.16 14.69 2,953,561 +0.34(+2.36%)
Jan 14, 2021 14.69 14.83 14.33 14.35 3,150,454 -0.28(-1.95%)
Jan 13, 2021 14.61 14.75 14.43 14.64 2,906,612 +0.07(+0.49%)
Jan 12, 2021 14.42 14.59 14.30 14.57 2,490,766 +0.20(+1.43%)
Jan 11, 2021 14.07 14.46 14.07 14.36 2,430,979 +0.20(+1.38%)
Jan 08, 2021 14.42 14.42 14.02 14.17 2,604,623 +0.00(+0.00%)
Jan 07, 2021 14.45 14.50 14.15 14.17 3,061,102 -0.22(-1.55%)
Jan 06, 2021 14.29 14.61 14.19 14.39 4,014,578 +0.29(+2.08%)
Jan 05, 2021 13.85 14.16 13.73 14.10 3,025,172 +0.15(+1.09%)
Jan 04, 2021 14.11 14.16 13.74 13.94 3,687,598 -0.18(-1.26%)
Dec 31, 2020 14.12 14.12 14.12 3,869,752 +0.31(+2.26%)
Dec 30, 2020 13.94 14.13 13.58 13.81 3,869,752 -0.13(-0.96%)
Dec 29, 2020 14.11 14.16 13.93 13.94 1,998,997 -0.13(-0.95%)
Dec 28, 2020 13.85 14.26 13.85 14.08 2,797,668 +0.30(+2.20%)
Dec 24, 2020 13.86 13.94 13.61 13.77 1,229,087 -0.09(-0.64%)
Dec 23, 2020 13.72 13.94 13.61 13.86 3,919,982 +0.37(+2.70%)
Dec 22, 2020 13.53 13.57 13.28 13.50 2,398,547 -0.04(-0.26%)
Dec 21, 2020 13.61 13.65 13.31 13.53 3,484,608 -0.27(-1.94%)
Dec 18, 2020 14.11 14.17 13.62 13.80 7,506,711 -0.28(-2.02%)
Dec 17, 2020 14.16 14.28 13.95 14.09 3,496,901 -0.10(-0.69%)
Dec 16, 2020 14.38 14.38 14.03 14.18 3,041,792 -0.16(-1.12%)
Dec 15, 2020 14.10 14.47 13.95 14.34 4,043,394 +0.33(+2.35%)
Dec 14, 2020 14.25 14.26 13.85 14.02 5,019,754 -0.15(-1.07%)
Dec 11, 2020 14.12 14.32 13.82 14.17 5,101,432 -0.04(-0.31%)
Dec 10, 2020 14.52 14.58 13.94 14.21 5,827,907 -0.37(-2.56%)
Dec 09, 2020 14.51 14.96 14.48 14.59 6,929,437 +0.07(+0.49%)
Dec 08, 2020 15.28 15.49 14.35 14.51 8,655,544 -1.25(-7.91%)
Dec 07, 2020 16.13 16.19 15.59 15.76 3,443,203 -0.44(-2.69%)
Dec 04, 2020 15.93 16.37 15.81 16.20 3,336,303 +0.28(+1.73%)
Dec 03, 2020 16.15 16.23 15.85 15.92 3,215,354 -0.28(-1.73%)
Dec 02, 2020 16.50 16.54 16.07 16.20 2,308,343 -0.21(-1.28%)
Dec 01, 2020 16.73 16.87 16.38 16.41 2,821,424 -0.09(-0.53%)
Nov 30, 2020 16.68 16.75 16.43 16.50 2,965,065 -0.18(-1.05%)
Nov 27, 2020 16.32 16.71 16.32 16.68 1,154,555 +0.29(+1.77%)
Nov 25, 2020 16.85 16.85 16.32 16.39 2,236,416 -0.45(-2.66%)
Nov 24, 2020 16.26 16.92 16.16 16.83 2,932,143 +0.75(+4.64%)
Nov 23, 2020 15.96 16.22 15.79 16.09 2,046,100 +0.35(+2.23%)
Nov 20, 2020 15.70 15.80 15.57 15.74 1,734,396 -0.12(-0.77%)
Nov 19, 2020 16.10 16.18 15.69 15.86 1,806,417 -0.32(-1.95%)
Nov 18, 2020 16.11 16.47 15.96 16.18 2,655,622 +0.13(+0.82%)
Nov 17, 2020 15.32 16.11 15.19 16.04 3,539,604 +0.58(+3.75%)
Nov 16, 2020 15.64 15.75 15.10 15.46 5,314,024 +0.14(+0.92%)
Nov 13, 2020 15.21 15.35 15.11 15.32 2,066,189 +0.23(+1.51%)
Nov 12, 2020 15.54 15.61 14.96 15.10 2,422,634 -0.60(-3.80%)
Nov 11, 2020 15.93 15.96 15.62 15.69 3,122,335 -0.14(-0.89%)
Nov 10, 2020 16.18 16.29 15.80 15.83 2,919,633 -0.26(-1.64%)
Nov 09, 2020 16.65 16.99 16.07 16.10 2,856,075 +0.74(+4.80%)
Nov 06, 2020 15.69 15.76 15.24 15.36 1,677,996 -0.31(-1.96%)
Nov 05, 2020 15.18 15.71 15.12 15.67 4,614,617 +0.55(+3.66%)
Nov 04, 2020 15.22 15.60 15.07 15.11 3,241,095 -0.32(-2.05%)
Nov 03, 2020 15.20 15.71 15.16 15.43 2,434,961 +0.46(+3.05%)
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.