Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.33 14.52 13.93 14.03 11,148,424 -0.38(-2.66%)
Jan 28, 2021 14.21 14.51 14.08 14.42 10,816,353 +0.50(+3.59%)
Jan 27, 2021 14.18 14.28 13.89 13.92 13,273,983 -0.62(-4.24%)
Jan 26, 2021 14.97 15.05 14.52 14.53 9,905,536 -0.27(-1.80%)
Jan 25, 2021 15.00 15.00 14.54 14.80 11,559,526 -0.35(-2.31%)
Jan 22, 2021 14.96 15.27 14.86 15.15 7,034,982 +0.04(+0.28%)
Jan 21, 2021 15.23 15.72 15.07 15.11 14,338,559 -0.12(-0.77%)
Jan 20, 2021 15.35 15.38 15.07 15.22 7,053,421 -0.22(-1.40%)
Jan 19, 2021 15.41 15.46 15.21 15.44 6,819,032 +0.12(+0.76%)
Jan 15, 2021 15.43 15.59 15.14 15.32 13,520,569 -0.43(-2.75%)
Jan 14, 2021 15.77 16.00 15.67 15.76 11,969,156 +0.12(+0.74%)
Jan 13, 2021 15.57 15.72 15.42 15.64 6,776,190 -0.04(-0.27%)
Jan 12, 2021 15.52 15.78 15.38 15.68 7,522,791 +0.30(+1.95%)
Jan 11, 2021 14.98 15.40 14.82 15.38 6,485,029 +0.20(+1.32%)
Jan 08, 2021 15.36 15.37 14.91 15.18 7,775,880 -0.21(-1.35%)
Jan 07, 2021 15.39 15.66 15.36 15.39 9,830,206 +0.27(+1.82%)
Jan 06, 2021 14.37 15.24 14.23 15.12 19,546,154 +1.34(+9.73%)
Jan 05, 2021 13.58 13.95 13.48 13.78 7,121,424 +0.22(+1.60%)
Jan 04, 2021 13.80 13.80 13.34 13.56 10,197,461 -0.10(-0.73%)
Dec 31, 2020 13.66 13.66 13.66 6,913,640 +0.13(+0.98%)
Dec 30, 2020 13.33 13.58 13.30 13.53 6,913,640 +0.23(+1.75%)
Dec 29, 2020 13.55 13.58 13.28 13.29 5,612,614 -0.23(-1.72%)
Dec 28, 2020 13.60 13.75 13.47 13.53 5,064,423 +0.05(+0.37%)
Dec 24, 2020 13.63 13.65 13.29 13.48 2,704,089 -0.12(-0.86%)
Dec 23, 2020 13.28 13.67 13.24 13.59 7,096,689 +0.49(+3.75%)
Dec 22, 2020 13.15 13.26 13.09 13.10 9,690,934 -0.01(-0.06%)
Dec 21, 2020 13.00 13.25 12.73 13.11 12,998,422 +0.27(+2.14%)
Dec 18, 2020 13.01 13.04 12.69 12.84 20,404,418 -0.13(-1.03%)
Dec 17, 2020 13.10 13.13 12.80 12.97 8,037,164 -0.15(-1.14%)
Dec 16, 2020 13.13 13.13 12.92 13.12 10,698,239 +0.06(+0.45%)
Dec 15, 2020 13.00 13.07 12.75 13.06 26,926,246 +0.22(+1.68%)
Dec 14, 2020 13.43 13.43 12.80 12.84 8,606,959 -0.34(-2.59%)
Dec 11, 2020 13.17 13.31 13.04 13.18 6,836,993 -0.20(-1.49%)
Dec 10, 2020 13.30 13.45 13.09 13.38 11,869,650 +0.02(+0.19%)
Dec 09, 2020 13.48 13.63 13.27 13.36 11,184,082 +0.07(+0.56%)
Dec 08, 2020 13.11 13.37 13.03 13.28 14,646,181 +0.07(+0.57%)
Dec 07, 2020 13.29 13.30 13.02 13.21 11,443,762 -0.21(-1.55%)
Dec 04, 2020 13.42 13.58 13.28 13.42 14,530,699 +0.13(+1.00%)
Dec 03, 2020 13.33 13.40 13.13 13.28 15,052,008 +0.01(+0.06%)
Dec 02, 2020 13.09 13.46 13.01 13.28 16,880,584 +0.09(+0.69%)
Dec 01, 2020 13.23 13.42 13.15 13.18 11,897,745 +0.32(+2.46%)
Nov 30, 2020 13.33 13.47 12.80 12.87 15,448,850 -0.57(-4.24%)
Nov 27, 2020 13.52 13.65 13.28 13.44 5,163,931 -0.15(-1.09%)
Nov 25, 2020 13.54 13.62 13.36 13.59 6,657,602 -0.20(-1.43%)
Nov 24, 2020 13.27 13.79 13.24 13.78 9,664,297 +0.90(+6.96%)
Nov 23, 2020 12.87 13.08 12.75 12.89 8,189,951 +0.27(+2.15%)
Nov 20, 2020 12.76 12.77 12.49 12.62 6,692,720 -0.24(-1.86%)
Nov 19, 2020 12.62 12.88 12.48 12.85 5,828,834 +0.09(+0.71%)
Nov 18, 2020 12.99 13.18 12.76 12.76 7,150,250 -0.13(-1.02%)
Nov 17, 2020 12.71 12.99 12.50 12.90 7,703,760 -0.11(-0.82%)
Nov 16, 2020 12.90 13.04 12.70 13.00 11,226,955 +0.77(+6.25%)
Nov 13, 2020 12.08 12.29 12.02 12.24 7,770,442 +0.32(+2.69%)
Nov 12, 2020 12.16 12.19 11.74 11.92 8,863,849 -0.44(-3.59%)
Nov 11, 2020 12.82 12.85 12.25 12.36 10,873,132 -0.44(-3.41%)
Nov 10, 2020 12.64 12.83 12.30 12.80 15,862,245 +0.29(+2.30%)
Nov 09, 2020 11.75 12.67 11.70 12.51 20,214,102 +1.96(+18.56%)
Nov 06, 2020 10.98 11.16 10.55 10.55 25,695,952 -0.28(-2.58%)
Nov 05, 2020 10.39 10.95 10.38 10.83 10,737,356 +0.51(+4.94%)
Nov 04, 2020 10.98 10.98 10.32 10.32 13,691,024 -1.01(-8.93%)
Nov 03, 2020 11.32 11.47 11.22 11.33 8,390,204 +0.28(+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.