Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 15.79 15.79 15.06 15.06 391,781 -0.76(-4.81%)
Jan 28, 2021 15.88 16.12 15.59 15.82 377,600 +0.20(+1.27%)
Jan 27, 2021 15.78 15.95 15.31 15.62 365,499 -0.49(-3.07%)
Jan 26, 2021 16.49 16.49 15.95 16.11 252,370 -0.22(-1.33%)
Jan 25, 2021 16.35 16.52 16.06 16.33 169,796 -0.18(-1.08%)
Jan 22, 2021 16.01 16.54 15.81 16.51 469,267 +0.33(+2.02%)
Jan 21, 2021 16.69 16.69 15.98 16.18 189,200 -0.48(-2.91%)
Jan 20, 2021 16.58 16.93 16.29 16.67 201,904 +0.07(+0.42%)
Jan 19, 2021 16.90 16.90 16.41 16.60 529,774 -0.09(-0.53%)
Jan 15, 2021 16.97 17.10 16.41 16.69 473,921 -0.65(-3.76%)
Jan 14, 2021 17.95 17.95 17.31 17.34 224,295 -0.44(-2.50%)
Jan 13, 2021 18.13 18.14 17.48 17.78 222,788 -0.41(-2.23%)
Jan 12, 2021 17.96 18.19 17.60 18.19 408,017 +0.22(+1.21%)
Jan 11, 2021 18.05 18.30 17.85 17.97 313,175 -0.47(-2.57%)
Jan 08, 2021 18.44 18.98 18.03 18.45 651,451 +1.10(+6.32%)
Jan 07, 2021 17.88 17.89 17.30 17.35 295,023 -0.48(-2.72%)
Jan 06, 2021 17.52 18.18 17.13 17.83 490,235 +1.01(+5.99%)
Jan 05, 2021 16.36 16.96 16.24 16.83 535,507 +0.44(+2.72%)
Jan 04, 2021 17.19 17.30 16.37 16.38 393,483 -0.56(-3.33%)
Dec 31, 2020 16.94 16.94 16.94 232,613 +0.16(+0.94%)
Dec 30, 2020 16.31 16.86 16.31 16.79 232,613 +0.60(+3.73%)
Dec 29, 2020 16.54 16.70 16.05 16.18 331,763 -0.37(-2.21%)
Dec 28, 2020 16.46 16.95 16.38 16.55 308,349 +0.22(+1.33%)
Dec 24, 2020 16.14 16.44 16.10 16.33 148,599 +0.34(+2.10%)
Dec 23, 2020 15.32 16.05 15.16 15.99 193,910 +0.67(+4.39%)
Dec 22, 2020 15.27 15.44 15.08 15.32 180,580 -0.02(-0.13%)
Dec 21, 2020 15.66 15.80 15.22 15.34 270,415 -0.62(-3.90%)
Dec 18, 2020 15.72 15.99 15.57 15.97 868,737 +0.22(+1.38%)
Dec 17, 2020 15.92 15.96 15.43 15.75 308,961 +0.14(+0.89%)
Dec 16, 2020 15.77 15.82 15.18 15.61 281,833 -0.03(-0.19%)
Dec 15, 2020 15.13 15.75 14.98 15.64 272,046 +0.72(+4.84%)
Dec 14, 2020 15.47 15.47 14.85 14.92 318,024 -0.36(-2.33%)
Dec 11, 2020 15.28 15.67 15.21 15.27 257,545 -0.30(-1.90%)
Dec 10, 2020 15.74 15.99 15.41 15.57 240,234 -0.35(-2.17%)
Dec 09, 2020 16.40 16.46 15.74 15.92 293,700 -0.38(-2.31%)
Dec 08, 2020 15.91 16.39 15.91 16.29 371,389 +0.20(+1.23%)
Dec 07, 2020 16.46 16.46 15.98 16.09 285,699 -0.32(-1.93%)
Dec 04, 2020 15.82 16.53 15.73 16.41 487,172 +0.75(+4.80%)
Dec 03, 2020 15.39 15.76 15.12 15.66 304,559 +0.32(+2.06%)
Dec 02, 2020 15.31 15.49 15.12 15.34 256,491 -0.02(-0.13%)
Dec 01, 2020 15.58 15.82 15.12 15.36 358,691 -0.02(-0.13%)
Nov 30, 2020 15.59 15.59 15.22 15.38 430,293 -0.39(-2.45%)
Nov 27, 2020 15.93 15.98 15.48 15.77 126,648 -0.17(-1.05%)
Nov 25, 2020 16.33 16.43 15.90 15.94 219,915 -0.51(-3.13%)
Nov 24, 2020 15.94 16.63 15.51 16.45 554,913 +0.76(+4.85%)
Nov 23, 2020 14.82 15.84 14.82 15.69 504,816 +1.11(+7.59%)
Nov 20, 2020 13.99 14.59 13.84 14.58 331,087 +0.43(+3.00%)
Nov 19, 2020 14.14 14.37 13.81 14.16 223,321 -0.08(-0.56%)
Nov 18, 2020 14.67 14.85 14.24 14.24 277,925 -0.32(-2.17%)
Nov 17, 2020 14.54 14.73 14.21 14.55 183,734 -0.22(-1.47%)
Nov 16, 2020 14.69 14.89 14.44 14.77 373,641 +0.58(+4.11%)
Nov 13, 2020 13.88 14.26 13.80 14.19 333,110 +0.47(+3.46%)
Nov 12, 2020 14.27 14.53 13.51 13.71 273,985 -0.82(-5.65%)
Nov 11, 2020 14.94 14.94 14.37 14.53 253,046 -0.33(-2.20%)
Nov 10, 2020 14.84 15.06 14.67 14.86 448,379 +0.27(+1.83%)
Nov 09, 2020 14.86 15.75 14.27 14.59 544,492 +1.09(+8.05%)
Nov 06, 2020 14.73 14.82 12.89 13.50 830,803 -1.80(-11.76%)
Nov 05, 2020 14.45 15.70 14.45 15.30 592,980 +0.91(+6.32%)
Nov 04, 2020 14.92 15.31 14.36 14.39 248,021 -0.96(-6.25%)
Nov 03, 2020 15.22 15.48 14.96 15.35 268,476 +0.47(+3.19%)
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.