Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 21.45 21.94 20.29 20.46 958,158 -1.06(-4.91%)
Jan 28, 2021 22.02 22.52 21.13 21.52 1,341,723 +0.03(+0.13%)
Jan 27, 2021 21.03 23.18 20.97 21.49 1,204,598 -0.51(-2.31%)
Jan 26, 2021 24.07 24.13 21.91 22.00 894,157 -1.65(-6.97%)
Jan 25, 2021 23.23 23.73 22.51 23.65 1,139,001 -0.03(-0.12%)
Jan 22, 2021 21.90 23.68 21.80 23.67 751,035 +0.74(+3.20%)
Jan 21, 2021 24.35 24.35 22.77 22.94 1,081,963 -0.94(-3.95%)
Jan 20, 2021 23.46 24.18 23.20 23.88 955,268 +0.76(+3.30%)
Jan 19, 2021 23.39 23.42 22.66 23.12 1,076,899 +0.28(+1.24%)
Jan 15, 2021 23.76 23.96 22.72 22.84 807,696 -1.38(-5.68%)
Jan 14, 2021 23.11 24.35 23.11 24.21 1,413,981 +1.22(+5.29%)
Jan 13, 2021 23.83 24.15 22.90 23.00 641,655 -0.73(-3.06%)
Jan 12, 2021 23.66 24.15 23.36 23.72 1,306,146 +0.60(+2.61%)
Jan 11, 2021 21.87 23.23 21.68 23.12 916,645 +0.60(+2.68%)
Jan 08, 2021 23.56 23.70 22.15 22.51 873,271 -0.78(-3.36%)
Jan 07, 2021 22.75 23.63 22.56 23.30 1,084,918 +0.90(+4.04%)
Jan 06, 2021 21.58 22.88 21.21 22.39 1,844,718 +1.28(+6.07%)
Jan 05, 2021 19.72 21.31 19.37 21.11 1,194,118 +1.90(+9.91%)
Jan 04, 2021 19.65 19.85 19.00 19.21 1,120,243 -0.14(-0.73%)
Dec 31, 2020 19.35 19.35 19.35 906,624 -0.04(-0.19%)
Dec 30, 2020 18.85 19.93 18.11 19.39 906,624 +0.35(+1.83%)
Dec 29, 2020 19.14 19.19 18.43 19.04 1,005,223 +0.40(+2.12%)
Dec 28, 2020 18.91 19.13 18.49 18.64 767,261 -0.20(-1.05%)
Dec 24, 2020 18.91 19.04 18.46 18.84 361,511 -0.04(-0.20%)
Dec 23, 2020 17.97 19.12 17.75 18.88 689,431 +1.23(+7.00%)
Dec 22, 2020 17.98 18.07 17.45 17.64 850,915 -0.38(-2.09%)
Dec 21, 2020 16.80 18.02 16.63 18.02 1,397,369 +0.21(+1.16%)
Dec 18, 2020 18.39 18.58 17.50 17.81 3,603,758 -0.68(-3.67%)
Dec 17, 2020 18.40 18.59 18.14 18.49 904,998 +0.24(+1.29%)
Dec 16, 2020 18.91 18.91 17.84 18.25 1,308,303 -0.23(-1.22%)
Dec 15, 2020 18.70 18.90 17.95 18.48 749,807 -0.01(-0.05%)
Dec 14, 2020 19.22 19.22 18.09 18.49 1,512,741 -0.01(-0.05%)
Dec 11, 2020 18.64 18.67 17.95 18.50 1,073,816 -0.06(-0.30%)
Dec 10, 2020 17.55 18.73 17.50 18.56 964,996 +1.21(+6.95%)
Dec 09, 2020 18.09 18.34 16.95 17.35 1,321,149 -0.40(-2.26%)
Dec 08, 2020 17.56 18.18 17.52 17.75 888,084 +0.01(+0.08%)
Dec 07, 2020 18.01 18.13 17.42 17.74 974,835 -0.61(-3.34%)
Dec 04, 2020 17.21 18.44 17.21 18.35 1,087,398 +1.63(+9.75%)
Dec 03, 2020 16.49 16.99 16.19 16.72 774,989 +0.40(+2.43%)
Dec 02, 2020 15.55 16.66 15.55 16.32 687,205 +0.59(+3.77%)
Dec 01, 2020 16.29 16.92 15.59 15.73 703,203 -0.03(-0.18%)
Nov 30, 2020 16.33 16.98 15.72 15.76 1,162,683 -1.26(-7.42%)
Nov 27, 2020 17.27 17.42 16.71 17.02 438,545 -0.37(-2.11%)
Nov 25, 2020 17.25 17.76 16.74 17.39 1,042,514 -0.38(-2.12%)
Nov 24, 2020 16.96 17.99 16.80 17.76 1,718,734 +1.41(+8.65%)
Nov 23, 2020 16.22 16.45 15.55 16.35 1,408,105 +0.95(+6.18%)
Nov 20, 2020 15.43 15.93 15.28 15.40 829,024 -0.43(-2.74%)
Nov 19, 2020 15.06 15.85 14.84 15.83 781,973 +0.68(+4.48%)
Nov 18, 2020 15.70 16.20 15.13 15.15 980,320 -0.30(-1.95%)
Nov 17, 2020 14.67 15.63 14.38 15.46 1,006,423 +0.41(+2.69%)
Nov 16, 2020 15.33 15.40 14.52 15.05 1,367,707 +0.62(+4.31%)
Nov 13, 2020 13.34 14.72 13.32 14.43 1,871,645 +1.11(+8.35%)
Nov 12, 2020 13.90 14.15 13.21 13.32 1,248,940 -0.93(-6.55%)
Nov 11, 2020 14.45 14.60 13.88 14.25 1,625,364 +0.00(+0.00%)
Nov 10, 2020 13.34 14.27 12.81 14.25 2,892,633 +1.35(+10.45%)
Nov 09, 2020 11.92 13.53 11.78 12.90 2,893,603 +2.33(+22.01%)
Nov 06, 2020 11.22 11.59 10.49 10.57 1,861,247 -0.62(-5.56%)
Nov 05, 2020 11.96 12.41 11.12 11.20 2,013,529 -0.38(-3.26%)
Nov 04, 2020 11.47 11.86 11.17 11.57 1,145,299 +0.02(+0.16%)
Nov 03, 2020 11.99 12.09 11.44 11.55 1,125,888 -0.07(-0.57%)
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.