Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.82 19.84 18.97 19.06 7,177,067 -0.87(-4.37%)
Jan 28, 2021 19.71 20.15 19.39 19.93 6,734,291 +0.69(+3.61%)
Jan 27, 2021 19.07 19.88 18.97 19.23 7,544,013 -0.15(-0.76%)
Jan 26, 2021 19.59 20.22 19.35 19.38 5,837,652 -0.09(-0.47%)
Jan 25, 2021 19.26 19.60 19.05 19.47 6,441,263 +0.06(+0.33%)
Jan 22, 2021 19.18 19.47 18.95 19.41 5,395,521 +0.06(+0.33%)
Jan 21, 2021 19.87 19.98 19.34 19.35 4,194,829 -0.62(-3.11%)
Jan 20, 2021 18.74 20.46 18.62 19.97 14,671,429 +1.22(+6.52%)
Jan 19, 2021 18.68 18.84 18.48 18.74 4,384,728 +0.23(+1.25%)
Jan 15, 2021 18.45 18.65 18.05 18.51 16,687,321 -0.25(-1.33%)
Jan 14, 2021 18.19 18.90 18.12 18.76 4,829,755 +0.69(+3.84%)
Jan 13, 2021 18.14 18.41 18.07 18.07 4,528,437 -0.06(-0.31%)
Jan 12, 2021 17.61 18.19 17.57 18.12 3,773,732 +0.59(+3.38%)
Jan 11, 2021 17.12 17.66 17.02 17.53 4,340,417 +0.27(+1.55%)
Jan 08, 2021 17.31 17.31 16.91 17.26 3,888,825 +0.30(+1.75%)
Jan 07, 2021 17.26 17.35 16.95 16.97 3,610,397 -0.07(-0.43%)
Jan 06, 2021 16.53 17.22 16.52 17.04 5,592,025 +0.88(+5.44%)
Jan 05, 2021 15.76 16.25 15.69 16.16 5,993,461 +0.47(+3.01%)
Jan 04, 2021 16.23 16.35 15.66 15.69 5,351,269 -0.44(-2.75%)
Dec 31, 2020 16.13 16.13 16.13 2,756,849 +0.08(+0.52%)
Dec 30, 2020 15.76 16.11 15.76 16.05 2,756,849 +0.31(+1.94%)
Dec 29, 2020 16.02 16.05 15.57 15.74 3,568,587 -0.18(-1.10%)
Dec 28, 2020 16.38 16.43 15.92 15.92 4,418,983 -0.38(-2.33%)
Dec 24, 2020 16.31 16.31 16.09 16.30 917,782 +0.06(+0.34%)
Dec 23, 2020 15.84 16.36 15.84 16.24 3,975,119 +0.53(+3.36%)
Dec 22, 2020 16.20 16.24 15.69 15.72 6,774,554 -0.41(-2.53%)
Dec 21, 2020 16.05 16.22 15.86 16.12 5,793,104 -0.03(-0.17%)
Dec 18, 2020 16.09 16.26 15.95 16.15 13,804,221 -0.03(-0.17%)
Dec 17, 2020 16.24 16.27 16.03 16.18 6,661,189 +0.03(+0.17%)
Dec 16, 2020 16.37 16.38 16.09 16.15 6,273,976 -0.13(-0.80%)
Dec 15, 2020 16.04 16.35 15.84 16.28 6,456,417 +0.45(+2.87%)
Dec 14, 2020 16.78 16.78 15.77 15.83 6,093,897 -0.70(-4.25%)
Dec 11, 2020 15.95 16.58 15.71 16.53 13,280,129 +0.32(+2.00%)
Dec 10, 2020 16.20 16.44 16.03 16.21 6,645,697 -0.18(-1.07%)
Dec 09, 2020 16.82 16.85 16.09 16.38 7,785,860 -0.34(-2.05%)
Dec 08, 2020 16.48 16.82 16.27 16.73 6,924,522 +0.05(+0.28%)
Dec 07, 2020 16.21 16.83 15.99 16.68 6,447,714 +0.21(+1.29%)
Dec 04, 2020 16.49 16.70 16.32 16.47 6,613,973 -0.01(-0.06%)
Dec 03, 2020 15.80 16.50 15.78 16.48 11,001,552 +0.96(+6.21%)
Dec 02, 2020 15.19 15.57 15.14 15.51 5,164,142 +0.28(+1.82%)
Dec 01, 2020 15.42 15.67 15.19 15.24 5,119,720 +0.21(+1.42%)
Nov 30, 2020 15.64 15.67 14.99 15.02 7,593,295 -0.72(-4.59%)
Nov 27, 2020 15.69 15.82 15.55 15.74 1,426,748 -0.02(-0.12%)
Nov 25, 2020 15.66 15.79 15.49 15.76 3,026,898 -0.09(-0.58%)
Nov 24, 2020 15.38 15.88 15.28 15.86 4,838,187 +0.74(+4.90%)
Nov 23, 2020 14.83 15.24 14.77 15.12 3,836,313 +0.56(+3.88%)
Nov 20, 2020 14.66 14.75 14.47 14.55 8,300,337 -0.22(-1.50%)
Nov 19, 2020 14.74 14.79 14.47 14.77 2,955,971 -0.05(-0.31%)
Nov 18, 2020 15.09 15.41 14.81 14.82 5,407,145 -0.27(-1.78%)
Nov 17, 2020 14.56 15.09 14.52 15.09 5,656,444 +0.29(+1.94%)
Nov 16, 2020 14.78 15.02 14.56 14.80 4,820,481 +0.43(+2.96%)
Nov 13, 2020 13.96 14.48 13.95 14.37 3,795,804 +0.53(+3.81%)
Nov 12, 2020 13.93 14.24 13.65 13.85 7,405,941 -0.30(-2.09%)
Nov 11, 2020 13.78 14.32 13.60 14.14 7,719,817 +0.72(+5.38%)
Nov 10, 2020 13.67 13.91 13.42 13.42 7,654,296 -0.17(-1.26%)
Nov 09, 2020 13.90 14.07 13.53 13.59 8,421,579 +0.88(+6.92%)
Nov 06, 2020 13.18 13.26 12.62 12.71 5,423,867 -0.50(-3.81%)
Nov 05, 2020 12.80 13.30 12.73 13.22 5,575,957 +0.62(+4.95%)
Nov 04, 2020 12.44 13.04 12.23 12.59 5,914,630 -0.21(-1.64%)
Nov 03, 2020 12.59 12.88 12.50 12.80 3,768,912 +0.46(+3.71%)
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.