Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.79 17.95 17.66 17.69 80,990,416 -0.11(-0.59%)
Jan 28, 2021 17.92 18.37 17.79 17.80 85,103,232 -0.21(-1.17%)
Jan 27, 2021 18.00 18.66 17.90 18.01 118,931,600 -0.38(-2.05%)
Jan 26, 2021 17.98 18.44 17.97 18.39 81,561,200 +0.40(+2.20%)
Jan 25, 2021 17.75 18.03 17.61 17.99 83,946,352 +0.11(+0.62%)
Jan 22, 2021 17.81 17.95 17.66 17.88 56,185,504 +0.06(+0.35%)
Jan 21, 2021 17.87 17.97 17.77 17.82 45,337,088 -0.08(-0.45%)
Jan 20, 2021 17.92 17.93 17.76 17.90 52,594,296 +0.01(+0.03%)
Jan 19, 2021 18.10 18.16 17.86 17.89 65,819,628 -0.14(-0.75%)
Jan 15, 2021 17.89 18.10 17.81 18.03 65,777,844 -0.07(-0.41%)
Jan 14, 2021 17.71 18.39 17.63 18.10 103,268,832 +0.42(+2.38%)
Jan 13, 2021 17.79 17.80 17.60 17.68 62,747,976 -0.09(-0.49%)
Jan 12, 2021 17.84 17.84 17.62 17.77 70,215,080 -0.07(-0.42%)
Jan 11, 2021 17.76 17.94 17.73 17.84 49,901,612 -0.09(-0.52%)
Jan 08, 2021 18.01 18.05 17.77 17.94 88,565,880 -0.23(-1.26%)
Jan 07, 2021 18.23 18.27 18.02 18.16 88,518,328 +0.05(+0.27%)
Jan 06, 2021 17.86 18.22 17.83 18.12 91,303,072 +0.35(+1.95%)
Jan 05, 2021 17.92 18.07 17.73 17.77 103,181,632 -0.11(-0.61%)
Jan 04, 2021 17.85 17.91 17.62 17.88 107,763,488 +0.41(+2.36%)
Dec 31, 2020 17.47 17.47 17.47 56,492,352 +0.16(+0.95%)
Dec 30, 2020 17.33 17.42 17.27 17.30 56,492,352 -0.03(-0.18%)
Dec 29, 2020 17.42 17.54 17.31 17.33 60,179,652 -0.01(-0.03%)
Dec 28, 2020 17.57 17.59 17.31 17.34 68,468,304 -0.09(-0.49%)
Dec 24, 2020 17.45 17.47 17.31 17.42 31,538,478 -0.04(-0.21%)
Dec 23, 2020 17.31 17.57 17.31 17.46 64,635,284 +0.21(+1.23%)
Dec 22, 2020 17.61 17.62 17.20 17.25 105,271,416 -0.37(-2.10%)
Dec 21, 2020 17.60 17.74 17.46 17.62 78,697,152 -0.24(-1.33%)
Dec 18, 2020 17.93 18.02 17.77 17.85 122,539,496 -0.13(-0.74%)
Dec 17, 2020 18.24 18.29 17.94 17.99 101,470,136 -0.41(-2.21%)
Dec 16, 2020 18.54 18.58 18.36 18.39 57,063,480 -0.18(-0.95%)
Dec 15, 2020 18.61 18.64 18.39 18.57 55,034,388 +0.02(+0.10%)
Dec 14, 2020 18.97 18.99 18.46 18.55 70,173,384 -0.28(-1.48%)
Dec 11, 2020 18.48 18.88 18.46 18.83 51,873,248 +0.19(+1.04%)
Dec 10, 2020 18.87 18.89 18.51 18.64 77,410,384 -0.47(-2.45%)
Dec 09, 2020 18.83 19.37 18.81 19.11 116,371,360 +0.39(+2.11%)
Dec 08, 2020 17.91 18.78 17.89 18.71 121,169,776 +0.71(+3.95%)
Dec 07, 2020 18.09 18.09 17.93 18.00 56,985,896 +0.06(+0.34%)
Dec 04, 2020 17.84 18.07 17.80 17.94 62,121,072 +0.19(+1.06%)
Dec 03, 2020 17.63 17.76 17.55 17.75 57,483,760 +0.09(+0.48%)
Dec 02, 2020 17.50 17.73 17.48 17.67 48,535,908 +0.15(+0.83%)
Dec 01, 2020 17.50 17.70 17.46 17.52 69,252,880 +0.06(+0.35%)
Nov 30, 2020 17.53 17.62 17.42 17.46 71,309,904 -0.17(-0.96%)
Nov 27, 2020 17.65 17.73 17.54 17.63 25,769,900 +0.02(+0.14%)
Nov 25, 2020 17.78 17.79 17.55 17.61 40,325,384 -0.15(-0.82%)
Nov 24, 2020 17.57 17.88 17.56 17.75 72,431,448 +0.37(+2.13%)
Nov 23, 2020 17.24 17.43 17.22 17.38 45,786,636 +0.18(+1.06%)
Nov 20, 2020 17.14 17.26 17.10 17.20 46,468,744 +0.02(+0.14%)
Nov 19, 2020 17.31 17.31 17.07 17.17 68,045,424 -0.21(-1.19%)
Nov 18, 2020 17.64 17.71 17.37 17.38 48,596,360 -0.25(-1.41%)
Nov 17, 2020 17.48 17.69 17.42 17.63 47,042,040 +0.04(+0.21%)
Nov 16, 2020 17.68 17.75 17.55 17.59 82,187,152 +0.04(+0.21%)
Nov 13, 2020 17.35 17.61 17.29 17.56 45,266,684 +0.29(+1.65%)
Nov 12, 2020 17.31 17.36 17.12 17.27 50,179,456 -0.18(-1.01%)
Nov 11, 2020 17.59 17.61 17.27 17.45 65,376,928 -0.07(-0.42%)
Nov 10, 2020 17.36 17.59 17.30 17.52 72,731,008 +0.33(+1.94%)
Nov 09, 2020 17.15 17.48 17.10 17.19 116,353,704 +0.52(+3.13%)
Nov 06, 2020 16.69 16.82 16.63 16.66 43,200,456 -0.04(-0.25%)
Nov 05, 2020 16.51 16.91 16.51 16.71 57,787,140 +0.29(+1.74%)
Nov 04, 2020 16.52 16.66 16.31 16.42 74,858,816 -0.26(-1.53%)
Nov 03, 2020 16.71 16.88 16.64 16.68 54,753,968 +0.07(+0.44%)
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.