Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.73 14.92 14.32 14.42 10,847,468 -0.39(-2.66%)
Jan 28, 2021 14.60 14.91 14.47 14.82 10,524,362 +0.51(+3.59%)
Jan 27, 2021 14.58 14.67 14.28 14.30 12,915,647 -0.63(-4.24%)
Jan 26, 2021 15.39 15.47 14.93 14.94 9,638,132 -0.27(-1.80%)
Jan 25, 2021 15.42 15.42 14.94 15.21 11,247,473 -0.36(-2.31%)
Jan 22, 2021 15.37 15.69 15.27 15.57 6,845,070 +0.04(+0.28%)
Jan 21, 2021 15.65 16.15 15.49 15.53 13,951,484 -0.12(-0.77%)
Jan 20, 2021 15.77 15.81 15.49 15.65 6,863,012 -0.22(-1.40%)
Jan 19, 2021 15.83 15.89 15.63 15.87 6,634,950 +0.12(+0.76%)
Jan 15, 2021 15.86 16.03 15.57 15.75 13,155,577 -0.44(-2.75%)
Jan 14, 2021 16.21 16.44 16.11 16.19 11,646,044 +0.12(+0.75%)
Jan 13, 2021 16.00 16.15 15.84 16.07 6,593,264 -0.04(-0.27%)
Jan 12, 2021 15.95 16.22 15.81 16.12 7,319,711 +0.31(+1.95%)
Jan 11, 2021 15.40 15.83 15.24 15.81 6,309,963 +0.21(+1.32%)
Jan 08, 2021 15.78 15.80 15.33 15.60 7,565,967 -0.21(-1.35%)
Jan 07, 2021 15.82 16.09 15.78 15.82 9,564,836 +0.28(+1.82%)
Jan 06, 2021 14.77 15.66 14.63 15.54 19,018,498 +1.38(+9.73%)
Jan 05, 2021 13.95 14.34 13.85 14.16 6,929,178 +0.22(+1.60%)
Jan 04, 2021 14.18 14.18 13.71 13.94 9,922,176 -0.10(-0.73%)
Dec 31, 2020 14.04 14.04 14.04 6,727,003 +0.14(+0.98%)
Dec 30, 2020 13.70 13.96 13.67 13.90 6,727,003 +0.24(+1.75%)
Dec 29, 2020 13.93 13.95 13.64 13.66 5,461,099 -0.24(-1.72%)
Dec 28, 2020 13.98 14.13 13.84 13.90 4,927,707 +0.05(+0.37%)
Dec 24, 2020 14.01 14.03 13.66 13.85 2,631,092 -0.12(-0.86%)
Dec 23, 2020 13.64 14.05 13.61 13.97 6,905,112 +0.50(+3.75%)
Dec 22, 2020 13.52 13.63 13.46 13.46 9,429,324 -0.01(-0.06%)
Dec 21, 2020 13.36 13.62 13.08 13.47 12,647,525 +0.28(+2.14%)
Dec 18, 2020 13.37 13.40 13.05 13.19 19,853,592 -0.14(-1.03%)
Dec 17, 2020 13.46 13.49 13.16 13.33 7,820,198 -0.15(-1.14%)
Dec 16, 2020 13.49 13.49 13.28 13.48 10,409,436 +0.06(+0.45%)
Dec 15, 2020 13.36 13.43 13.11 13.42 26,199,362 +0.22(+1.68%)
Dec 14, 2020 13.80 13.80 13.16 13.20 8,374,611 -0.35(-2.59%)
Dec 11, 2020 13.53 13.68 13.40 13.55 6,652,426 -0.21(-1.49%)
Dec 10, 2020 13.67 13.82 13.45 13.76 11,549,224 +0.03(+0.19%)
Dec 09, 2020 13.86 14.01 13.64 13.73 10,882,164 +0.08(+0.56%)
Dec 08, 2020 13.47 13.74 13.40 13.65 14,250,802 +0.08(+0.57%)
Dec 07, 2020 13.66 13.67 13.38 13.58 11,134,833 -0.21(-1.55%)
Dec 04, 2020 13.79 13.95 13.65 13.79 14,138,437 +0.14(+1.00%)
Dec 03, 2020 13.70 13.77 13.49 13.65 14,645,674 +0.01(+0.06%)
Dec 02, 2020 13.46 13.83 13.37 13.64 16,424,887 +0.09(+0.69%)
Dec 01, 2020 13.60 13.79 13.52 13.55 11,576,561 +0.33(+2.46%)
Nov 30, 2020 13.70 13.85 13.16 13.23 15,031,803 -0.59(-4.24%)
Nov 27, 2020 13.90 14.03 13.65 13.81 5,024,528 -0.15(-1.09%)
Nov 25, 2020 13.91 14.00 13.73 13.96 6,477,877 -0.20(-1.43%)
Nov 24, 2020 13.64 14.18 13.61 14.17 9,403,406 +0.92(+6.96%)
Nov 23, 2020 13.23 13.45 13.10 13.24 7,968,860 +0.28(+2.15%)
Nov 20, 2020 13.11 13.13 12.84 12.97 6,512,047 -0.25(-1.86%)
Nov 19, 2020 12.97 13.24 12.82 13.21 5,671,482 +0.09(+0.71%)
Nov 18, 2020 13.35 13.55 13.11 13.12 6,957,227 -0.14(-1.02%)
Nov 17, 2020 13.07 13.35 12.84 13.25 7,495,794 -0.11(-0.82%)
Nov 16, 2020 13.26 13.40 13.05 13.36 10,923,879 +0.79(+6.25%)
Nov 13, 2020 12.42 12.64 12.36 12.58 7,560,676 +0.33(+2.69%)
Nov 12, 2020 12.50 12.53 12.06 12.25 8,624,566 -0.46(-3.60%)
Nov 11, 2020 13.18 13.20 12.59 12.70 10,579,607 -0.45(-3.41%)
Nov 10, 2020 12.99 13.19 12.64 13.15 15,434,038 +0.30(+2.30%)
Nov 09, 2020 12.08 13.02 12.03 12.86 19,668,414 +2.01(+18.56%)
Nov 06, 2020 11.28 11.47 10.84 10.84 25,002,280 -0.29(-2.58%)
Nov 05, 2020 10.67 11.26 10.67 11.13 10,447,497 +0.52(+4.94%)
Nov 04, 2020 11.28 11.28 10.61 10.61 13,321,429 -1.04(-8.93%)
Nov 03, 2020 11.63 11.79 11.54 11.65 8,163,707 +0.29(+2.53%)
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.