Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 18.09 18.09 18.09 1,046 +0.10(+0.55%)
Dec 30, 2020 17.96 17.99 17.96 17.99 1,046 +0.10(+0.55%)
Dec 29, 2020 17.94 17.97 17.89 17.89 2,125 -0.06(-0.36%)
Dec 28, 2020 18.03 18.03 17.96 17.96 4,556 +0.09(+0.49%)
Dec 24, 2020 17.87 17.87 17.87 17.87 100 +0.04(+0.23%)
Dec 23, 2020 17.95 17.95 17.83 17.83 988 +0.11(+0.64%)
Dec 22, 2020 17.73 17.73 17.72 17.72 459 -0.09(-0.53%)
Dec 21, 2020 17.80 17.81 17.80 17.81 643 -0.16(-0.87%)
Dec 18, 2020 17.98 17.98 17.97 17.97 405 -0.04(-0.23%)
Dec 17, 2020 17.98 18.01 17.97 18.01 13,013 +0.05(+0.29%)
Dec 16, 2020 17.93 17.96 17.91 17.96 11,512 -0.03(-0.16%)
Dec 15, 2020 17.86 18.00 17.86 17.99 8,854 +0.21(+1.16%)
Dec 14, 2020 17.85 17.88 17.78 17.78 822 -0.14(-0.76%)
Dec 11, 2020 17.85 17.92 17.85 17.92 811 -0.12(-0.65%)
Dec 10, 2020 18.03 18.03 18.03 18.03 90 -0.01(-0.04%)
Dec 09, 2020 18.02 18.04 18.02 18.04 860 +0.01(+0.04%)
Dec 08, 2020 18.05 18.05 18.00 18.03 3,774 +0.08(+0.46%)
Dec 07, 2020 17.94 17.95 17.94 17.95 464 -0.09(-0.53%)
Dec 04, 2020 18.01 18.05 18.01 18.05 1,420 +0.31(+1.78%)
Dec 03, 2020 17.79 17.80 17.73 17.73 2,029 +0.06(+0.35%)
Dec 02, 2020 17.65 17.67 17.65 17.67 963 +0.07(+0.37%)
Dec 01, 2020 17.62 17.62 17.56 17.60 5,369 +0.22(+1.25%)
Nov 30, 2020 17.38 17.41 17.38 17.39 3,628 -0.21(-1.18%)
Nov 27, 2020 17.64 17.70 17.59 17.59 18,059 +0.02(+0.12%)
Nov 25, 2020 17.57 17.58 17.57 17.57 2,029 -0.18(-1.04%)
Nov 24, 2020 17.76 17.76 17.76 17.76 0 +0.45(+2.59%)
Nov 23, 2020 17.25 17.31 17.24 17.31 1,636 +0.30(+1.74%)
Nov 20, 2020 16.99 17.03 16.99 17.01 1,521 -0.07(-0.43%)
Nov 19, 2020 16.92 17.09 16.92 17.09 6,999 +0.06(+0.34%)
Nov 18, 2020 17.15 17.15 17.03 17.03 908 -0.16(-0.96%)
Nov 17, 2020 17.07 17.19 17.07 17.19 247 -0.01(-0.04%)
Nov 16, 2020 17.09 17.20 17.09 17.20 923 +0.34(+2.01%)
Nov 13, 2020 16.82 16.88 16.82 16.86 4,565 +0.41(+2.47%)
Nov 12, 2020 16.61 16.63 16.45 16.45 3,646 -0.27(-1.63%)
Nov 11, 2020 16.73 16.73 16.73 16.73 0 -0.05(-0.28%)
Nov 10, 2020 16.74 16.77 16.71 16.77 1,568 +0.15(+0.92%)
Nov 09, 2020 16.67 16.83 16.62 16.62 806 +0.70(+4.38%)
Nov 06, 2020 15.97 15.97 15.92 15.92 202 -0.05(-0.34%)
Nov 05, 2020 15.98 15.98 15.98 15.98 813 +0.29(+1.88%)
Nov 04, 2020 15.72 15.77 15.68 15.68 2,449 +0.14(+0.89%)
Nov 03, 2020 15.62 15.64 15.54 15.54 1,683 +0.25(+1.65%)
Nov 02, 2020 15.29 15.29 15.29 15.29 6 +0.33(+2.21%)
Oct 30, 2020 14.85 14.96 14.85 14.96 2,536 -0.09(-0.63%)
Oct 29, 2020 14.96 15.06 14.93 15.06 2,505 +0.17(+1.12%)
Oct 28, 2020 14.94 14.96 14.89 14.89 1,052 -0.52(-3.39%)
Oct 27, 2020 15.49 15.51 15.41 15.41 23,711 -0.14(-0.92%)
Oct 26, 2020 15.58 15.58 15.55 15.55 4,136 -0.38(-2.39%)
Oct 23, 2020 15.95 15.95 15.91 15.94 2,840 +0.04(+0.24%)
Oct 22, 2020 15.71 15.90 15.69 15.90 7,183 +0.18(+1.13%)
Oct 21, 2020 15.78 15.78 15.72 15.72 9,404 -0.06(-0.37%)
Oct 20, 2020 15.80 15.84 15.76 15.78 1,755 +0.11(+0.70%)
Oct 19, 2020 15.90 15.90 15.67 15.67 642 -0.23(-1.48%)
Oct 16, 2020 15.90 15.90 15.90 15.90 101 +0.05(+0.31%)
Oct 15, 2020 15.85 15.85 15.85 15.85 0 +0.01(+0.08%)
Oct 14, 2020 15.87 15.88 15.84 15.84 1,496 +0.00(+0.01%)
Oct 13, 2020 15.88 15.88 15.84 15.84 2,301 -0.15(-0.96%)
Oct 12, 2020 16.00 16.00 15.99 15.99 197 +0.13(+0.84%)
Oct 09, 2020 15.91 15.91 15.86 15.86 6,087 +0.00(+0.01%)
Oct 08, 2020 15.68 15.86 15.68 15.86 2,392 +0.19(+1.22%)
Oct 07, 2020 15.67 15.67 15.67 15.67 51 +0.30(+1.97%)
Oct 06, 2020 15.60 15.62 15.36 15.36 5,052 -0.15(-0.95%)
Oct 05, 2020 15.45 15.51 15.43 15.51 4,161 +0.24(+1.58%)
Oct 02, 2020 15.27 15.27 15.27 15.27 101 +0.06(+0.41%)
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.