Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 15.23 15.23 15.23 0 -0.79(-4.93%)
Jan 14, 2021 16.11 16.14 15.90 16.02 4,082,975 +0.04(+0.25%)
Jan 13, 2021 16.02 16.06 15.90 15.98 4,672,136 -0.05(-0.34%)
Jan 12, 2021 15.72 16.11 15.63 16.03 4,577,217 +0.23(+1.48%)
Jan 11, 2021 15.53 15.84 15.46 15.80 4,633,815 -0.09(-0.56%)
Jan 08, 2021 15.92 15.99 15.68 15.89 4,153,911 -0.42(-2.58%)
Jan 07, 2021 16.36 16.41 16.20 16.31 3,489,159 +0.21(+1.28%)
Jan 06, 2021 15.90 16.20 15.89 16.11 4,742,967 -0.43(-2.60%)
Jan 05, 2021 16.22 16.58 16.21 16.54 2,980,966 +0.22(+1.37%)
Jan 04, 2021 16.61 16.64 16.20 16.31 4,093,793 +0.09(+0.55%)
Dec 31, 2020 16.22 16.22 16.22 10,210,875 -0.03(-0.17%)
Dec 30, 2020 16.20 17.49 16.12 16.25 10,210,875 +0.13(+0.78%)
Dec 29, 2020 16.24 16.26 16.03 16.12 1,860,125 -0.02(-0.11%)
Dec 28, 2020 16.25 16.33 16.11 16.14 1,832,074 +0.29(+1.81%)
Dec 24, 2020 15.94 15.97 15.77 15.85 756,402 -0.13(-0.79%)
Dec 23, 2020 16.11 16.13 15.98 15.98 1,516,779 +0.03(+0.17%)
Dec 22, 2020 15.96 15.99 15.86 15.95 1,420,027 +0.22(+1.43%)
Dec 21, 2020 15.45 15.76 15.42 15.73 2,473,757 -0.20(-1.24%)
Dec 18, 2020 15.97 15.97 15.85 15.93 2,380,609 +0.07(+0.45%)
Dec 17, 2020 15.86 15.92 15.79 15.85 1,755,160 +0.12(+0.74%)
Dec 16, 2020 15.59 15.76 15.58 15.74 2,158,286 +0.27(+1.74%)
Dec 15, 2020 15.31 15.51 15.26 15.47 2,155,476 +0.43(+2.86%)
Dec 14, 2020 15.21 15.24 15.03 15.04 3,810,566 +0.13(+0.84%)
Dec 11, 2020 14.89 14.92 14.73 14.91 2,463,576 -0.08(-0.54%)
Dec 10, 2020 14.85 15.07 14.83 14.99 6,291,563 +0.14(+0.97%)
Dec 09, 2020 15.02 15.07 14.79 14.85 3,885,171 +0.33(+2.29%)
Dec 08, 2020 14.57 14.66 14.49 14.52 2,035,709 -0.09(-0.61%)
Dec 07, 2020 14.63 14.66 14.56 14.61 2,693,900 -0.09(-0.61%)
Dec 04, 2020 14.74 14.79 14.68 14.70 3,373,533 +0.42(+2.95%)
Dec 03, 2020 14.45 14.49 14.26 14.28 2,327,659 -0.04(-0.31%)
Dec 02, 2020 14.16 14.38 14.14 14.32 1,714,545 -0.04(-0.25%)
Dec 01, 2020 14.20 14.38 14.14 14.36 2,013,807 +0.46(+3.29%)
Nov 30, 2020 14.26 14.26 13.90 13.90 2,891,343 -0.29(-2.02%)
Nov 27, 2020 14.18 14.24 14.13 14.19 1,206,585 +0.04(+0.25%)
Nov 25, 2020 13.99 14.17 13.92 14.15 1,889,499 +0.11(+0.77%)
Nov 24, 2020 13.80 14.09 13.75 14.04 5,935,862 +0.38(+2.76%)
Nov 23, 2020 13.71 13.79 13.62 13.67 2,394,235 -0.04(-0.33%)
Nov 20, 2020 13.70 13.75 13.67 13.71 1,568,338 -0.13(-0.97%)
Nov 19, 2020 13.67 13.85 13.63 13.85 2,727,999 +0.51(+3.83%)
Nov 18, 2020 13.45 13.54 13.33 13.33 2,044,451 -0.19(-1.39%)
Nov 17, 2020 13.49 13.58 13.41 13.52 3,074,931 +0.17(+1.28%)
Nov 16, 2020 13.33 13.43 13.24 13.35 2,606,970 +0.29(+2.20%)
Nov 13, 2020 12.94 13.07 12.93 13.07 1,876,006 +0.41(+3.26%)
Nov 12, 2020 12.73 12.80 12.58 12.65 2,083,349 -0.31(-2.42%)
Nov 11, 2020 13.03 13.04 12.89 12.97 2,291,648 +0.07(+0.56%)
Nov 10, 2020 12.75 13.01 12.71 12.90 3,352,224 +0.39(+3.08%)
Nov 09, 2020 12.83 12.87 12.50 12.51 4,651,567 +0.55(+4.57%)
Nov 06, 2020 12.07 12.12 11.93 11.96 2,090,894 -0.16(-1.33%)
Nov 05, 2020 12.05 12.20 11.97 12.12 3,624,074 +0.53(+4.56%)
Nov 04, 2020 11.70 11.75 11.59 11.59 2,798,591 -0.03(-0.23%)
Nov 03, 2020 11.50 11.69 11.47 11.62 3,786,053 +0.30(+2.69%)
Nov 02, 2020 11.29 11.38 11.20 11.32 3,079,199 +0.30(+2.68%)
Oct 30, 2020 11.04 11.06 10.86 11.02 3,008,658 -0.11(-0.97%)
Oct 29, 2020 10.99 11.24 10.95 11.13 2,774,939 +0.12(+1.06%)
Oct 28, 2020 11.26 11.34 11.00 11.01 4,168,402 -0.56(-4.88%)
Oct 27, 2020 11.69 11.75 11.51 11.58 2,883,215 -0.31(-2.64%)
Oct 26, 2020 12.07 12.08 11.76 11.89 4,203,346 +0.07(+0.61%)
Oct 23, 2020 11.81 11.83 11.68 11.82 2,388,861 +0.14(+1.23%)
Oct 22, 2020 11.56 11.71 11.54 11.68 2,120,619 +0.28(+2.44%)
Oct 21, 2020 11.48 11.52 11.36 11.40 1,736,777 +0.04(+0.32%)
Oct 20, 2020 11.39 11.50 11.34 11.36 1,810,618 +0.14(+1.28%)
Oct 19, 2020 11.33 11.44 11.18 11.22 2,824,416 -0.07(-0.64%)
Oct 16, 2020 11.28 11.43 11.23 11.29 2,131,040 +0.25(+2.27%)
Oct 15, 2020 10.73 11.04 10.70 11.04 2,415,054 -0.04(-0.41%)
Oct 14, 2020 11.17 11.21 11.07 11.08 1,569,920 +0.11(+0.98%)
Oct 13, 2020 11.05 11.05 10.92 10.98 2,577,298 -0.24(-2.16%)
Oct 12, 2020 11.29 11.33 11.20 11.22 1,496,430 +0.02(+0.16%)
Oct 09, 2020 11.22 11.24 11.09 11.20 1,584,396 -0.11(-0.95%)
Oct 08, 2020 11.19 11.33 11.19 11.31 1,952,214 +0.02(+0.16%)
Oct 07, 2020 11.18 11.33 11.17 11.29 1,598,366 +0.23(+2.11%)
Oct 06, 2020 11.22 11.36 11.04 11.06 3,698,026 -0.07(-0.64%)
Oct 05, 2020 11.07 11.17 11.03 11.13 1,413,740 +0.19(+1.72%)
Oct 02, 2020 10.69 10.97 10.68 10.94 2,478,407 -0.03(-0.25%)
Oct 01, 2020 10.97 10.99 10.82 10.97 2,548,396 +0.01(+0.08%)
Sep 30, 2020 10.91 11.10 10.90 10.96 1,902,213 +0.05(+0.49%)
Sep 29, 2020 10.99 11.02 10.86 10.90 2,361,850 -0.19(-1.70%)
Sep 28, 2020 11.11 11.16 11.04 11.09 2,127,341 +0.35(+3.26%)
Sep 25, 2020 10.61 10.74 10.57 10.74 2,488,778 -0.13(-1.24%)
Sep 24, 2020 10.88 10.98 10.77 10.88 3,285,414 +0.15(+1.42%)
Sep 23, 2020 11.00 11.07 10.72 10.73 2,638,204 -0.04(-0.33%)
Sep 22, 2020 10.83 10.86 10.66 10.76 3,310,864 +0.15(+1.44%)
Sep 21, 2020 10.61 10.64 10.37 10.61 3,903,014 -0.39(-3.51%)
Sep 18, 2020 11.09 11.12 10.93 10.99 3,819,368 -0.39(-3.46%)
Sep 17, 2020 11.29 11.46 11.27 11.39 2,948,639 +0.04(+0.40%)
Sep 16, 2020 11.39 11.49 11.31 11.34 2,831,675 -0.14(-1.25%)
Sep 15, 2020 11.79 11.79 11.49 11.49 5,152,769 +0.79(+7.38%)
Sep 14, 2020 10.64 10.71 10.56 10.70 2,808,591 +0.16(+1.53%)
Sep 11, 2020 10.46 10.55 10.41 10.54 2,132,155 +0.11(+1.03%)
Sep 10, 2020 10.64 10.70 10.37 10.43 3,951,246 +0.28(+2.74%)
Sep 09, 2020 10.18 10.21 10.12 10.15 3,330,262 +0.14(+1.43%)
Sep 08, 2020 10.04 10.25 9.999 10.01 3,479,036 -0.12(-1.15%)
Sep 04, 2020 10.11 10.21 9.869 10.12 3,307,851 +0.37(+3.77%)
Sep 03, 2020 10.05 10.11 9.721 9.757 3,871,136 -0.09(-0.91%)
Sep 02, 2020 9.721 9.855 9.712 9.846 2,316,003 +0.08(+0.83%)
Sep 01, 2020 9.703 9.792 9.631 9.766 1,849,851 -0.13(-1.27%)
Aug 31, 2020 10.07 10.08 9.869 9.891 1,768,729 -0.16(-1.61%)
Aug 28, 2020 9.999 10.05 9.963 10.05 1,973,358 +0.03(+0.27%)
Aug 27, 2020 10.17 10.18 9.940 10.03 2,766,732 -0.10(-0.97%)
Aug 26, 2020 10.14 10.20 10.09 10.12 6,423,110 +0.06(+0.62%)
Aug 25, 2020 10.24 10.25 9.990 10.06 2,628,978 -0.08(-0.80%)
Aug 24, 2020 10.06 10.21 10.04 10.14 1,848,228 +0.29(+2.91%)
Aug 21, 2020 9.819 9.882 9.792 9.855 1,576,479 -0.21(-2.05%)
Aug 20, 2020 10.01 10.10 9.999 10.06 1,694,875 -0.09(-0.88%)
Aug 19, 2020 10.29 10.30 10.12 10.15 1,809,056 -0.05(-0.53%)
Aug 18, 2020 10.35 10.37 10.21 10.21 1,483,879 -0.09(-0.87%)
Aug 17, 2020 10.32 10.34 10.25 10.29 1,713,489 +0.04(+0.44%)
Aug 14, 2020 10.20 10.30 10.18 10.25 1,463,514 -0.09(-0.87%)
Aug 13, 2020 10.38 10.45 10.29 10.34 1,538,502 -0.11(-1.03%)
Aug 12, 2020 10.64 10.64 10.42 10.45 2,170,739 +0.12(+1.13%)
Aug 11, 2020 10.42 10.55 10.32 10.33 2,995,978 +0.26(+2.58%)
Aug 10, 2020 9.864 10.08 9.864 10.07 2,797,896 +0.22(+2.18%)
Aug 07, 2020 9.775 9.855 9.731 9.855 1,896,079 -0.09(-0.90%)
Aug 06, 2020 9.954 9.972 9.855 9.945 2,255,905 -0.05(-0.54%)
Aug 05, 2020 9.999 10.07 9.954 9.999 3,169,250 +0.09(+0.91%)
Aug 04, 2020 9.819 9.945 9.766 9.909 3,344,672 +0.43(+4.54%)
Aug 03, 2020 9.425 9.539 9.371 9.479 3,891,621 +0.38(+4.14%)
Jul 31, 2020 9.532 9.532 9.026 9.102 3,564,111 -0.31(-3.33%)
Jul 30, 2020 9.290 9.434 9.210 9.416 3,071,630 -0.39(-3.93%)
Jul 29, 2020 9.685 9.810 9.636 9.801 2,874,084 +0.06(+0.64%)
Jul 28, 2020 9.757 9.810 9.707 9.739 3,490,641 +0.13(+1.31%)
Jul 27, 2020 9.488 9.645 9.470 9.613 2,246,806 +0.19(+2.00%)
Jul 24, 2020 9.434 9.479 9.380 9.425 2,072,495 -0.04(-0.38%)
Jul 23, 2020 9.622 9.631 9.434 9.461 2,264,023 -0.07(-0.75%)
Jul 22, 2020 9.416 9.546 9.398 9.532 2,886,123 +0.13(+1.33%)
Jul 21, 2020 9.532 9.582 9.398 9.407 2,249,164 -0.04(-0.38%)
Jul 20, 2020 9.407 9.488 9.375 9.443 1,494,227 +0.04(+0.38%)
Jul 17, 2020 9.461 9.497 9.353 9.407 2,077,290 -0.01(-0.10%)
Jul 16, 2020 9.299 9.416 9.290 9.416 3,771,225 +0.06(+0.67%)
Jul 15, 2020 9.353 9.380 9.201 9.353 4,458,737 +0.13(+1.46%)
Jul 14, 2020 9.021 9.236 9.012 9.219 2,618,596 +0.19(+2.09%)
Jul 13, 2020 9.210 9.290 8.985 9.030 3,418,264 -0.04(-0.40%)
Jul 10, 2020 8.851 9.102 8.842 9.066 2,753,290 +0.30(+3.37%)
Jul 09, 2020 8.967 8.976 8.716 8.770 3,336,030 -0.18(-2.00%)
Jul 08, 2020 8.905 9.012 8.873 8.950 3,322,912 -0.10(-1.09%)
Jul 07, 2020 9.174 9.192 9.012 9.048 2,895,064 -0.13(-1.46%)
Jul 06, 2020 9.192 9.245 9.044 9.183 4,551,223 +0.26(+2.91%)
Jul 02, 2020 9.147 9.196 8.914 8.923 3,967,124 +0.04(+0.51%)
Jul 01, 2020 8.905 9.003 8.802 8.878 6,135,868 -0.30(-3.32%)
Jun 30, 2020 8.905 9.183 8.860 9.183 5,999,135 +0.29(+3.23%)
Jun 29, 2020 8.851 8.954 8.763 8.896 2,940,548 +0.22(+2.59%)
Jun 26, 2020 8.842 8.878 8.609 8.672 3,126,083 -0.29(-3.20%)
Jun 25, 2020 8.824 8.967 8.725 8.958 5,021,147 +0.23(+2.67%)
Jun 24, 2020 8.976 9.012 8.654 8.725 5,238,285 -0.41(-4.51%)
Jun 23, 2020 9.147 9.247 9.066 9.138 6,388,000 +0.48(+5.60%)
Jun 22, 2020 8.689 8.725 8.582 8.654 4,253,082 +0.34(+4.10%)
Jun 19, 2020 8.510 8.519 8.304 8.313 3,046,127 -0.07(-0.86%)
Jun 18, 2020 8.322 8.497 8.313 8.385 2,997,397 +0.02(+0.21%)
Jun 17, 2020 8.546 8.568 8.358 8.367 2,756,467 -0.12(-1.37%)
Jun 16, 2020 8.672 8.680 8.340 8.483 3,614,626 +0.04(+0.53%)
Jun 15, 2020 8.133 8.501 8.107 8.438 4,973,032 +0.06(+0.75%)
Jun 12, 2020 8.385 8.474 8.165 8.376 5,714,890 +0.48(+6.02%)
Jun 11, 2020 8.205 8.358 7.847 7.900 7,491,080 -0.88(-10.01%)
Jun 10, 2020 9.021 9.111 8.680 8.779 7,373,298 -0.35(-3.83%)
Jun 09, 2020 9.156 9.241 9.093 9.129 2,911,607 -0.53(-5.48%)
Jun 08, 2020 9.685 9.752 9.416 9.658 5,535,315 +0.33(+3.56%)
Jun 05, 2020 9.452 9.479 9.308 9.326 5,087,175 +0.47(+5.26%)
Jun 04, 2020 8.761 8.967 8.716 8.860 3,218,611 +0.04(+0.51%)
Jun 03, 2020 8.689 8.887 8.680 8.815 3,910,512 +0.44(+5.25%)
Jun 02, 2020 8.358 8.461 8.286 8.376 3,146,091 +0.11(+1.30%)
Jun 01, 2020 8.062 8.277 8.035 8.268 2,222,700 +0.34(+4.30%)
May 29, 2020 7.927 8.003 7.784 7.927 3,879,362 -0.12(-1.45%)
May 28, 2020 8.151 8.203 8.035 8.044 3,226,045 -0.03(-0.33%)
May 27, 2020 8.169 8.196 7.945 8.071 4,596,618 +0.34(+4.41%)
May 26, 2020 7.847 7.891 7.712 7.730 5,695,298 +0.45(+6.16%)
May 22, 2020 7.353 7.371 7.174 7.282 3,377,325 +0.06(+0.87%)
May 21, 2020 7.300 7.439 7.183 7.219 4,322,453 +0.06(+0.88%)
May 20, 2020 7.156 7.255 7.093 7.156 4,744,202 -0.02(-0.25%)
May 19, 2020 7.344 7.371 7.147 7.174 6,680,194 -0.42(-5.55%)
May 18, 2020 7.461 7.676 7.430 7.595 4,496,839 +0.58(+8.31%)
May 15, 2020 7.013 7.075 6.909 7.013 2,821,648 +0.02(+0.26%)
May 14, 2020 6.869 7.039 6.735 6.995 3,145,703 -0.08(-1.14%)
May 13, 2020 7.264 7.335 7.030 7.075 2,576,320 -0.26(-3.55%)
May 12, 2020 7.443 7.456 7.317 7.335 1,850,375 -0.12(-1.56%)
May 11, 2020 7.488 7.488 7.344 7.452 1,829,469 -0.16(-2.12%)
May 08, 2020 7.452 7.613 7.434 7.613 1,535,218 +0.27(+3.66%)
May 07, 2020 7.353 7.407 7.300 7.344 1,255,854 +0.04(+0.49%)
May 06, 2020 7.461 7.488 7.308 7.308 1,364,121 -0.07(-0.97%)
May 05, 2020 7.595 7.613 7.317 7.380 2,535,543 -0.06(-0.84%)
May 04, 2020 7.398 7.551 7.358 7.443 2,081,207 -0.13(-1.66%)
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.