Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.16 18.27 17.24 17.46 8,014,060 -0.48(-2.70%)
Jan 28, 2021 18.52 18.72 17.92 17.94 7,242,300 -0.16(-0.86%)
Jan 27, 2021 18.30 18.40 16.78 18.10 9,493,280 +0.10(+0.54%)
Jan 26, 2021 19.02 19.07 17.99 18.00 6,103,903 -0.76(-4.03%)
Jan 25, 2021 18.68 18.85 18.02 18.76 8,162,868 -0.06(-0.31%)
Jan 22, 2021 18.82 19.44 18.59 18.82 11,531,012 -0.59(-3.05%)
Jan 21, 2021 20.30 21.05 19.40 19.41 23,518,010 -2.74(-12.39%)
Jan 20, 2021 22.79 23.02 21.96 22.15 5,681,851 -0.24(-1.08%)
Jan 19, 2021 23.17 23.49 22.17 22.39 5,906,806 -0.18(-0.82%)
Jan 15, 2021 23.77 23.78 22.27 22.58 6,049,211 -1.76(-7.21%)
Jan 14, 2021 24.25 24.61 24.10 24.33 4,112,751 +0.63(+2.66%)
Jan 13, 2021 24.38 24.39 23.58 23.70 2,673,512 -0.62(-2.55%)
Jan 12, 2021 24.03 24.68 23.80 24.32 2,931,983 +0.50(+2.12%)
Jan 11, 2021 23.14 24.15 22.82 23.82 3,135,515 -0.42(-1.72%)
Jan 08, 2021 24.54 24.70 23.78 24.24 3,060,075 -0.23(-0.95%)
Jan 07, 2021 24.86 25.41 24.21 24.47 4,581,598 +0.02(+0.08%)
Jan 06, 2021 23.76 24.89 23.66 24.45 5,831,770 +1.49(+6.51%)
Jan 05, 2021 22.60 23.39 22.52 22.96 4,430,782 +0.41(+1.81%)
Jan 04, 2021 22.91 23.71 22.43 22.55 5,567,884 +0.19(+0.87%)
Dec 31, 2020 22.35 22.35 22.35 3,541,012 +0.10(+0.44%)
Dec 30, 2020 21.40 22.48 21.32 22.26 3,541,012 +0.88(+4.13%)
Dec 29, 2020 21.47 21.67 20.51 21.38 3,601,417 -0.19(-0.90%)
Dec 28, 2020 21.43 22.33 21.42 21.57 4,470,942 +0.27(+1.28%)
Dec 24, 2020 21.67 21.67 21.15 21.30 1,108,939 -0.25(-1.17%)
Dec 23, 2020 21.14 21.98 21.14 21.55 3,588,964 +0.59(+2.82%)
Dec 22, 2020 21.50 21.55 20.85 20.96 4,327,379 -0.48(-2.26%)
Dec 21, 2020 20.61 21.57 20.49 21.44 3,989,095 +0.10(+0.45%)
Dec 18, 2020 21.54 21.93 21.20 21.35 5,296,926 -0.16(-0.77%)
Dec 17, 2020 21.61 22.51 21.08 21.51 7,542,930 +0.58(+2.78%)
Dec 16, 2020 21.39 21.46 20.66 20.93 5,590,956 -0.57(-2.66%)
Dec 15, 2020 21.44 21.92 21.10 21.50 4,356,898 +0.40(+1.88%)
Dec 14, 2020 22.61 22.68 21.03 21.10 6,477,321 -1.05(-4.73%)
Dec 11, 2020 22.79 22.88 21.49 22.15 6,348,743 -1.13(-4.87%)
Dec 10, 2020 21.94 23.37 21.85 23.29 5,142,614 +1.26(+5.72%)
Dec 09, 2020 23.12 23.28 21.34 22.03 7,236,373 -0.56(-2.49%)
Dec 08, 2020 22.37 22.97 22.21 22.59 5,911,606 -0.10(-0.43%)
Dec 07, 2020 22.80 22.83 22.34 22.68 6,785,718 -0.33(-1.43%)
Dec 04, 2020 21.66 23.44 21.66 23.01 7,937,140 +1.64(+7.67%)
Dec 03, 2020 22.05 22.20 21.30 21.38 6,088,553 -0.32(-1.47%)
Dec 02, 2020 20.93 21.78 20.66 21.70 6,046,510 +0.52(+2.47%)
Dec 01, 2020 19.86 21.45 19.84 21.17 8,589,501 +1.87(+9.70%)
Nov 30, 2020 19.71 19.83 19.06 19.30 4,564,558 -0.56(-2.83%)
Nov 27, 2020 19.98 20.55 19.65 19.86 3,855,769 +0.11(+0.54%)
Nov 25, 2020 20.06 20.21 19.65 19.76 5,573,774 -0.44(-2.16%)
Nov 24, 2020 19.63 20.37 19.42 20.19 7,609,909 +0.98(+5.10%)
Nov 23, 2020 18.72 19.47 18.66 19.21 7,617,134 +0.96(+5.26%)
Nov 20, 2020 18.32 18.65 18.04 18.25 4,897,481 -0.11(-0.58%)
Nov 19, 2020 17.75 18.42 17.64 18.36 5,171,317 +0.58(+3.27%)
Nov 18, 2020 17.75 18.28 17.75 17.78 6,448,086 +0.06(+0.33%)
Nov 17, 2020 16.85 17.75 16.59 17.72 5,611,645 +0.59(+3.45%)
Nov 16, 2020 16.69 17.13 16.25 17.13 6,766,592 +1.06(+6.58%)
Nov 13, 2020 15.44 16.13 15.38 16.07 5,216,088 +0.92(+6.08%)
Nov 12, 2020 15.02 15.61 14.70 15.15 5,245,645 -0.26(-1.70%)
Nov 11, 2020 15.72 15.85 15.21 15.41 5,959,920 -0.10(-0.63%)
Nov 10, 2020 15.42 15.67 15.04 15.51 4,994,071 +0.25(+1.65%)
Nov 09, 2020 15.13 15.69 14.65 15.26 8,632,937 +1.25(+8.93%)
Nov 06, 2020 13.87 14.10 13.58 14.00 4,388,018 +0.38(+2.78%)
Nov 05, 2020 12.91 13.87 12.91 13.63 5,908,353 +0.83(+6.52%)
Nov 04, 2020 13.24 13.24 12.47 12.79 6,308,075 -0.62(-4.63%)
Nov 03, 2020 13.52 13.70 13.28 13.41 4,839,602 +0.21(+1.62%)
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.