Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.71 16.75 16.54 16.72 4,055,854 -0.02(-0.12%)
Jan 28, 2021 16.55 16.83 16.55 16.74 3,008,102 +0.15(+0.89%)
Jan 27, 2021 16.63 16.84 16.48 16.59 3,954,402 -0.25(-1.46%)
Jan 26, 2021 16.76 16.88 16.70 16.83 3,148,426 +0.15(+0.88%)
Jan 25, 2021 16.64 16.88 16.60 16.69 3,029,006 -0.08(-0.47%)
Jan 22, 2021 16.70 16.81 16.61 16.77 3,356,871 +0.02(+0.12%)
Jan 21, 2021 17.02 17.08 16.72 16.75 5,000,493 -0.38(-2.23%)
Jan 20, 2021 16.93 17.31 16.83 17.13 4,975,001 +0.23(+1.34%)
Jan 19, 2021 16.80 17.15 16.71 16.90 4,630,069 -0.03(-0.17%)
Jan 15, 2021 16.71 16.96 16.64 16.93 5,031,130 +0.09(+0.52%)
Jan 14, 2021 16.77 16.89 16.66 16.84 4,814,004 +0.16(+0.94%)
Jan 13, 2021 16.47 16.73 16.46 16.69 3,530,604 +0.13(+0.77%)
Jan 12, 2021 16.54 16.58 16.43 16.56 4,584,455 +0.12(+0.72%)
Jan 11, 2021 16.49 16.66 16.42 16.44 5,701,921 -0.16(-0.95%)
Jan 08, 2021 16.53 16.64 16.44 16.60 9,585,880 +0.06(+0.36%)
Jan 07, 2021 16.69 16.77 16.54 16.54 11,412,637 -0.22(-1.29%)
Jan 06, 2021 16.57 16.78 16.51 16.76 10,122,584 +0.12(+0.71%)
Jan 05, 2021 16.50 16.69 16.44 16.64 17,730,864 -0.06(-0.35%)
Jan 04, 2021 16.63 16.82 16.45 16.70 39,865,844 +2.49(+17.55%)
Dec 31, 2020 14.20 14.20 14.20 830,588 -0.17(-1.16%)
Dec 30, 2020 14.48 14.67 14.34 14.37 830,588 +0.02(+0.14%)
Dec 29, 2020 14.61 14.84 14.29 14.35 936,862 -0.25(-1.68%)
Dec 28, 2020 14.69 14.90 14.52 14.60 897,480 -0.18(-1.20%)
Dec 24, 2020 14.70 14.77 14.55 14.77 567,153 +0.11(+0.74%)
Dec 23, 2020 14.22 14.74 14.18 14.66 1,418,879 +0.45(+3.18%)
Dec 22, 2020 14.36 14.39 14.12 14.21 1,045,447 -0.04(-0.28%)
Dec 21, 2020 14.49 14.53 14.23 14.25 1,317,848 -0.48(-3.26%)
Dec 18, 2020 15.35 15.36 14.67 14.73 2,283,385 -0.57(-3.72%)
Dec 17, 2020 15.43 15.45 15.19 15.30 1,177,163 +0.01(+0.06%)
Dec 16, 2020 15.61 15.61 15.25 15.29 906,750 -0.26(-1.64%)
Dec 15, 2020 15.18 15.56 15.18 15.55 876,050 +0.32(+2.13%)
Dec 14, 2020 15.46 15.55 15.08 15.22 1,953,118 -0.01(-0.06%)
Dec 11, 2020 15.18 15.35 15.03 15.23 747,476 -0.07(-0.45%)
Dec 10, 2020 15.08 15.33 15.01 15.30 721,378 +0.14(+0.91%)
Dec 09, 2020 14.72 15.19 14.66 15.17 1,386,864 +0.43(+2.93%)
Dec 08, 2020 14.51 14.78 14.45 14.73 900,813 +0.16(+1.08%)
Dec 07, 2020 14.99 15.07 14.58 14.58 1,114,109 -0.56(-3.70%)
Dec 04, 2020 15.08 15.33 14.94 15.14 1,812,404 +0.21(+1.38%)
Dec 03, 2020 14.80 15.10 14.78 14.93 1,352,963 +0.07(+0.46%)
Dec 02, 2020 15.04 15.04 14.72 14.86 1,330,303 -0.14(-0.92%)
Dec 01, 2020 15.18 15.36 14.98 15.00 831,838 +0.01(+0.07%)
Nov 30, 2020 15.90 15.90 14.72 14.99 1,792,262 -0.89(-5.62%)
Nov 27, 2020 16.06 16.08 15.78 15.88 768,769 +0.02(+0.14%)
Nov 25, 2020 15.90 16.01 15.63 15.86 1,237,605 -0.05(-0.30%)
Nov 24, 2020 15.64 16.15 15.61 15.91 1,886,763 +0.51(+3.31%)
Nov 23, 2020 15.47 15.67 15.16 15.40 1,504,340 +0.25(+1.65%)
Nov 20, 2020 15.49 15.49 15.09 15.15 1,791,372 -0.43(-2.78%)
Nov 19, 2020 15.70 15.72 15.47 15.58 973,112 -0.23(-1.46%)
Nov 18, 2020 15.88 16.28 15.72 15.81 2,226,266 +0.03(+0.18%)
Nov 17, 2020 14.97 15.83 14.86 15.78 1,768,100 +0.64(+4.26%)
Nov 16, 2020 15.15 15.28 14.73 15.14 1,710,955 +0.43(+2.94%)
Nov 13, 2020 14.37 14.72 14.37 14.71 1,044,525 +0.38(+2.62%)
Nov 12, 2020 14.52 14.59 14.09 14.33 1,625,186 -0.29(-1.97%)
Nov 11, 2020 14.60 14.63 14.40 14.62 993,152 +0.03(+0.20%)
Nov 10, 2020 14.28 14.68 14.28 14.59 2,423,769 +0.16(+1.13%)
Nov 09, 2020 14.28 14.73 13.70 14.43 4,903,210 +0.91(+6.76%)
Nov 06, 2020 14.16 14.30 13.43 13.51 2,800,234 -0.68(-4.81%)
Nov 05, 2020 14.11 14.50 14.11 14.20 1,461,486 +0.17(+1.23%)
Nov 04, 2020 13.78 14.21 13.65 14.02 1,456,938 +0.10(+0.69%)
Nov 03, 2020 13.46 14.06 13.46 13.93 1,151,733 +0.50(+3.72%)
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.