Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 15.98 15.98 15.98 4,356,748 -0.19(-1.15%)
Dec 30, 2020 15.81 16.30 15.73 16.17 4,356,748 +0.38(+2.43%)
Dec 29, 2020 16.35 16.37 15.76 15.79 4,126,376 -0.39(-2.43%)
Dec 28, 2020 16.36 16.51 16.06 16.18 7,984,164 -0.45(-2.72%)
Dec 24, 2020 16.91 16.91 16.52 16.63 1,768,148 -0.23(-1.34%)
Dec 23, 2020 16.42 17.03 16.40 16.86 3,582,990 +0.37(+2.26%)
Dec 22, 2020 16.58 16.68 16.44 16.48 3,106,743 -0.07(-0.42%)
Dec 21, 2020 16.33 16.78 16.22 16.55 5,349,308 -0.11(-0.65%)
Dec 18, 2020 16.93 16.96 16.33 16.66 14,026,005 -0.26(-1.51%)
Dec 17, 2020 16.77 16.96 16.61 16.91 5,857,001 +0.21(+1.23%)
Dec 16, 2020 16.91 17.04 16.54 16.71 5,802,896 -0.29(-1.73%)
Dec 15, 2020 17.04 17.36 16.87 17.00 4,888,638 +0.07(+0.41%)
Dec 14, 2020 16.92 17.27 16.61 16.93 6,994,403 +0.25(+1.47%)
Dec 11, 2020 17.04 17.15 16.27 16.69 10,906,229 -0.64(-3.68%)
Dec 10, 2020 16.58 17.34 16.55 17.33 7,165,779 +0.86(+5.25%)
Dec 09, 2020 16.26 16.60 16.09 16.46 6,580,689 +0.34(+2.13%)
Dec 08, 2020 15.96 16.42 15.81 16.12 6,869,029 -0.11(-0.67%)
Dec 07, 2020 15.79 16.25 15.77 16.23 9,094,201 +0.09(+0.55%)
Dec 04, 2020 15.63 16.14 15.63 16.14 8,968,783 +0.51(+3.27%)
Dec 03, 2020 16.42 16.64 15.59 15.63 13,808,366 -1.11(-6.63%)
Dec 02, 2020 16.89 17.32 16.63 16.74 5,153,191 -0.32(-1.90%)
Dec 01, 2020 17.52 17.70 16.93 17.06 5,697,905 -0.14(-0.80%)
Nov 30, 2020 17.42 17.52 17.11 17.20 7,468,464 -0.25(-1.41%)
Nov 27, 2020 17.29 17.73 17.18 17.44 2,162,156 +0.00(+0.00%)
Nov 25, 2020 17.64 17.64 17.21 17.44 3,359,563 -0.26(-1.44%)
Nov 24, 2020 17.61 17.81 17.31 17.70 5,072,936 +0.39(+2.27%)
Nov 23, 2020 16.85 17.33 16.74 17.31 5,046,184 +0.55(+3.28%)
Nov 20, 2020 16.84 17.03 16.59 16.76 4,581,926 -0.11(-0.64%)
Nov 19, 2020 16.23 16.91 15.99 16.87 6,893,620 +0.43(+2.63%)
Nov 18, 2020 16.98 17.11 16.42 16.43 5,739,490 -0.43(-2.56%)
Nov 17, 2020 16.64 16.93 16.59 16.87 4,103,571 +0.13(+0.76%)
Nov 16, 2020 17.27 17.35 16.39 16.74 7,164,765 -0.56(-3.23%)
Nov 13, 2020 16.75 17.39 16.74 17.30 4,800,831 +0.70(+4.20%)
Nov 12, 2020 16.74 17.04 16.37 16.60 3,515,595 -0.36(-2.14%)
Nov 11, 2020 17.07 17.18 16.69 16.96 4,486,340 +0.09(+0.52%)
Nov 10, 2020 16.47 16.90 16.11 16.88 5,678,642 +0.63(+3.87%)
Nov 09, 2020 16.66 17.06 15.38 16.25 11,280,174 +0.20(+1.28%)
Nov 06, 2020 16.18 16.63 15.87 16.04 5,705,830 -0.01(-0.06%)
Nov 05, 2020 15.73 16.61 15.73 16.05 6,791,570 +0.43(+2.75%)
Nov 04, 2020 16.33 16.37 15.61 15.62 7,843,568 -0.77(-4.70%)
Nov 03, 2020 17.12 17.44 16.38 16.39 5,574,948 -0.61(-3.56%)
Nov 02, 2020 17.55 17.58 16.67 17.00 8,228,489 -0.36(-2.08%)
Oct 30, 2020 17.55 17.95 16.79 17.36 7,688,902 -0.59(-3.26%)
Oct 29, 2020 17.47 17.98 17.22 17.95 5,433,213 +0.21(+1.21%)
Oct 28, 2020 18.29 18.45 17.71 17.73 6,951,514 -0.90(-4.82%)
Oct 27, 2020 18.74 18.88 18.51 18.63 4,349,131 -0.24(-1.29%)
Oct 26, 2020 19.37 19.37 18.63 18.87 4,780,649 -0.33(-1.73%)
Oct 23, 2020 19.71 19.76 19.11 19.20 5,822,143 -0.48(-2.43%)
Oct 22, 2020 18.75 19.84 18.71 19.68 7,775,272 +0.97(+5.16%)
Oct 21, 2020 18.83 19.32 18.58 18.72 5,676,420 -0.09(-0.47%)
Oct 20, 2020 18.69 19.04 18.62 18.80 3,010,995 +0.19(+1.00%)
Oct 19, 2020 18.75 18.92 18.40 18.62 3,410,158 -0.02(-0.11%)
Oct 16, 2020 18.92 19.12 18.62 18.64 2,978,042 -0.36(-1.90%)
Oct 15, 2020 18.80 19.10 18.57 19.00 3,493,844 +0.27(+1.46%)
Oct 14, 2020 18.70 18.86 18.53 18.73 4,180,026 -0.11(-0.57%)
Oct 13, 2020 19.09 19.39 18.70 18.83 6,219,096 -0.26(-1.38%)
Oct 12, 2020 18.44 19.18 18.26 19.10 5,073,651 +0.62(+3.38%)
Oct 09, 2020 18.30 18.51 17.97 18.47 4,418,180 +0.43(+2.38%)
Oct 08, 2020 17.67 18.07 17.59 18.04 4,363,342 +0.22(+1.26%)
Oct 07, 2020 17.41 17.93 17.29 17.82 4,911,946 +0.63(+3.69%)
Oct 06, 2020 17.48 17.74 17.15 17.18 3,807,989 -0.13(-0.73%)
Oct 05, 2020 16.78 17.34 16.64 17.31 3,930,795 +0.71(+4.29%)
Oct 02, 2020 16.07 16.80 16.01 16.60 4,544,742 +0.16(+0.95%)
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.