Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 18.72 18.84 17.77 18.00 7,772,400 -0.50(-2.70%)
Jan 28, 2021 19.10 19.30 18.48 18.50 7,023,912 -0.16(-0.86%)
Jan 27, 2021 18.87 18.97 17.30 18.66 9,207,015 +0.10(+0.54%)
Jan 26, 2021 19.61 19.66 18.55 18.56 5,917,667 -0.78(-4.03%)
Jan 25, 2021 19.26 19.44 18.58 19.34 7,916,721 -0.06(-0.31%)
Jan 22, 2021 19.40 20.04 19.17 19.40 11,183,300 -0.61(-3.05%)
Jan 21, 2021 20.93 21.70 20.00 20.01 22,808,836 -2.83(-12.39%)
Jan 20, 2021 23.50 23.74 22.64 22.84 5,510,518 -0.25(-1.08%)
Jan 19, 2021 23.89 24.22 22.86 23.09 5,728,584 -0.19(-0.82%)
Jan 15, 2021 24.51 24.52 22.96 23.28 5,866,800 -1.81(-7.21%)
Jan 14, 2021 25.00 25.38 24.85 25.09 3,988,733 +0.65(+2.66%)
Jan 13, 2021 25.14 25.15 24.31 24.44 2,592,894 -0.64(-2.55%)
Jan 12, 2021 24.78 25.45 24.54 25.08 2,843,571 +0.52(+2.12%)
Jan 11, 2021 23.86 24.90 23.53 24.56 3,040,965 -0.43(-1.72%)
Jan 08, 2021 25.30 25.47 24.52 24.99 2,967,800 -0.24(-0.95%)
Jan 07, 2021 25.63 26.20 24.96 25.23 4,443,442 +0.02(+0.08%)
Jan 06, 2021 24.50 25.66 24.40 25.21 5,655,916 +1.54(+6.51%)
Jan 05, 2021 23.30 24.12 23.22 23.67 4,297,174 +0.42(+1.81%)
Jan 04, 2021 23.62 24.45 23.13 23.25 5,399,987 +0.20(+0.87%)
Dec 31, 2020 23.05 23.05 23.05 3,434,235 +0.10(+0.44%)
Dec 30, 2020 22.07 23.18 21.98 22.95 3,434,235 +0.91(+4.13%)
Dec 29, 2020 22.14 22.34 21.15 22.04 3,492,818 -0.20(-0.90%)
Dec 28, 2020 22.10 23.02 22.09 22.24 4,336,123 +0.28(+1.28%)
Dec 24, 2020 22.34 22.34 21.81 21.96 1,075,500 -0.26(-1.17%)
Dec 23, 2020 21.80 22.66 21.80 22.22 3,480,741 +0.61(+2.82%)
Dec 22, 2020 22.17 22.22 21.50 21.61 4,196,889 -0.50(-2.26%)
Dec 21, 2020 21.25 22.24 21.13 22.11 3,868,806 +0.10(+0.45%)
Dec 18, 2020 22.21 22.61 21.86 22.01 5,137,200 -0.17(-0.77%)
Dec 17, 2020 22.28 23.21 21.74 22.18 7,315,477 +0.60(+2.78%)
Dec 16, 2020 22.06 22.13 21.30 21.58 5,422,364 -0.59(-2.66%)
Dec 15, 2020 22.11 22.60 21.76 22.17 4,225,518 +0.41(+1.88%)
Dec 14, 2020 23.31 23.38 21.68 21.76 6,282,001 -1.08(-4.73%)
Dec 11, 2020 23.50 23.59 22.16 22.84 6,157,300 -1.17(-4.87%)
Dec 10, 2020 22.62 24.10 22.53 24.01 4,987,541 +1.30(+5.72%)
Dec 09, 2020 23.84 24.00 22.00 22.71 7,018,164 -0.58(-2.49%)
Dec 08, 2020 23.07 23.68 22.90 23.29 5,733,345 -0.10(-0.43%)
Dec 07, 2020 23.51 23.54 23.03 23.39 6,581,098 -0.34(-1.43%)
Dec 04, 2020 22.33 24.17 22.33 23.73 7,697,800 +1.69(+7.67%)
Dec 03, 2020 22.74 22.89 21.96 22.04 5,904,956 -0.33(-1.48%)
Dec 02, 2020 21.58 22.46 21.30 22.37 5,864,181 +0.54(+2.47%)
Dec 01, 2020 20.48 22.12 20.46 21.83 8,330,489 +1.93(+9.70%)
Nov 30, 2020 20.32 20.45 19.65 19.90 4,426,916 -0.58(-2.83%)
Nov 27, 2020 20.60 21.19 20.27 20.48 3,739,500 +0.11(+0.54%)
Nov 25, 2020 20.68 20.84 20.26 20.37 5,405,700 -0.45(-2.16%)
Nov 24, 2020 20.24 21.00 20.02 20.82 7,380,436 +1.01(+5.10%)
Nov 23, 2020 19.30 20.08 19.24 19.81 7,387,443 +0.99(+5.26%)
Nov 20, 2020 18.89 19.23 18.60 18.82 4,749,800 -0.11(-0.58%)
Nov 19, 2020 18.30 18.99 18.19 18.93 5,015,379 +0.60(+3.27%)
Nov 18, 2020 18.30 18.85 18.30 18.33 6,253,647 +0.06(+0.33%)
Nov 17, 2020 17.37 18.30 17.11 18.27 5,442,429 +0.61(+3.45%)
Nov 16, 2020 17.21 17.66 16.76 17.66 6,562,549 +1.09(+6.58%)
Nov 13, 2020 15.92 16.63 15.86 16.57 5,058,800 +0.95(+6.08%)
Nov 12, 2020 15.49 16.10 15.16 15.62 5,087,465 -0.27(-1.70%)
Nov 11, 2020 16.21 16.34 15.68 15.89 5,780,202 -0.10(-0.63%)
Nov 10, 2020 15.90 16.16 15.51 15.99 4,843,477 +0.26(+1.65%)
Nov 09, 2020 15.60 16.18 15.11 15.73 8,372,615 +1.29(+8.93%)
Nov 06, 2020 14.30 14.54 14.00 14.44 4,255,700 +0.39(+2.78%)
Nov 05, 2020 13.31 14.30 13.31 14.05 5,730,190 +0.86(+6.52%)
Nov 04, 2020 13.65 13.65 12.86 13.19 6,117,858 -0.64(-4.63%)
Nov 03, 2020 13.94 14.13 13.69 13.83 4,693,666 +0.22(+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.