Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.65 14.13 13.09 13.21 13,955,138 -0.59(-4.30%)
Jan 28, 2021 13.98 14.09 13.37 13.81 15,306,163 -0.01(-0.06%)
Jan 27, 2021 13.21 14.10 12.92 13.81 19,314,880 +0.29(+2.14%)
Jan 26, 2021 14.19 14.39 13.51 13.52 13,729,446 -0.42(-2.99%)
Jan 25, 2021 14.07 14.15 13.40 13.94 18,723,404 -0.35(-2.42%)
Jan 22, 2021 14.29 14.51 13.89 14.29 20,723,278 -0.47(-3.21%)
Jan 21, 2021 15.98 16.05 14.03 14.76 26,411,470 -1.27(-7.91%)
Jan 20, 2021 16.25 16.29 15.65 16.03 12,758,034 -0.02(-0.15%)
Jan 19, 2021 16.05 16.17 15.67 16.05 13,598,210 +0.35(+2.20%)
Jan 15, 2021 15.97 16.00 15.24 15.71 15,674,177 -0.57(-3.50%)
Jan 14, 2021 15.47 16.67 15.45 16.28 16,188,063 +0.92(+6.01%)
Jan 13, 2021 15.78 15.83 15.26 15.35 13,541,257 -0.47(-2.94%)
Jan 12, 2021 15.03 15.96 14.74 15.82 21,280,686 +1.11(+7.53%)
Jan 11, 2021 14.10 14.76 13.89 14.71 13,568,115 +0.18(+1.21%)
Jan 08, 2021 15.08 15.13 14.38 14.54 17,382,252 -0.37(-2.48%)
Jan 07, 2021 14.55 15.47 14.42 14.91 26,780,234 +0.20(+1.36%)
Jan 06, 2021 14.21 14.97 14.05 14.70 111,628,232 +0.77(+5.53%)
Jan 05, 2021 13.15 14.40 13.12 13.93 21,929,954 +0.99(+7.62%)
Jan 04, 2021 12.84 13.19 12.61 12.95 12,837,047 +0.26(+2.02%)
Dec 31, 2020 12.69 12.69 12.69 11,064,355 -0.26(-2.04%)
Dec 30, 2020 12.29 13.03 12.24 12.95 11,064,355 +0.67(+5.42%)
Dec 29, 2020 12.44 12.48 12.12 12.29 7,037,152 -0.03(-0.26%)
Dec 28, 2020 12.44 12.56 12.23 12.32 6,720,815 +0.02(+0.13%)
Dec 24, 2020 12.59 12.60 12.14 12.30 3,479,938 -0.26(-2.11%)
Dec 23, 2020 12.20 12.78 11.98 12.57 8,190,006 +0.67(+5.60%)
Dec 22, 2020 12.30 12.32 11.89 11.90 6,815,728 -0.38(-3.07%)
Dec 21, 2020 11.77 12.43 11.51 12.28 12,418,320 -0.26(-2.11%)
Dec 18, 2020 12.88 13.04 12.39 12.55 22,627,078 -0.38(-2.92%)
Dec 17, 2020 12.93 13.07 12.62 12.92 12,819,906 +0.15(+1.19%)
Dec 16, 2020 12.79 12.91 12.41 12.77 13,830,509 +0.10(+0.76%)
Dec 15, 2020 12.49 12.71 12.22 12.67 8,351,017 +0.34(+2.73%)
Dec 14, 2020 13.28 13.32 12.33 12.34 10,270,686 -0.63(-4.89%)
Dec 11, 2020 13.22 13.24 12.79 12.97 8,522,561 -0.33(-2.47%)
Dec 10, 2020 12.51 13.42 12.43 13.30 11,753,526 +0.78(+6.22%)
Dec 09, 2020 12.92 13.03 12.23 12.52 14,762,912 -0.21(-1.63%)
Dec 08, 2020 12.55 13.15 12.48 12.73 13,416,707 +0.02(+0.13%)
Dec 07, 2020 13.08 13.17 12.67 12.71 12,668,829 -0.61(-4.61%)
Dec 04, 2020 12.55 13.34 12.48 13.33 17,339,582 +1.12(+9.21%)
Dec 03, 2020 11.88 12.47 11.63 12.20 12,923,958 +0.41(+3.45%)
Dec 02, 2020 11.08 12.18 10.98 11.80 14,108,370 +0.64(+5.71%)
Dec 01, 2020 11.49 11.63 11.08 11.16 8,769,347 +0.01(+0.07%)
Nov 30, 2020 11.61 11.66 11.13 11.15 14,249,514 -0.63(-5.34%)
Nov 27, 2020 11.94 12.14 11.68 11.78 6,029,451 -0.27(-2.25%)
Nov 25, 2020 12.02 12.21 11.84 12.05 11,085,298 -0.14(-1.18%)
Nov 24, 2020 11.99 12.31 11.80 12.19 19,174,984 +0.65(+5.66%)
Nov 23, 2020 10.75 11.58 10.70 11.54 16,361,640 +1.05(+10.03%)
Nov 20, 2020 10.76 10.82 10.39 10.49 11,472,858 -0.32(-2.95%)
Nov 19, 2020 10.17 10.83 10.09 10.81 17,249,056 +0.64(+6.27%)
Nov 18, 2020 10.54 10.87 10.16 10.17 16,345,622 -0.28(-2.67%)
Nov 17, 2020 9.883 10.45 9.780 10.45 13,213,583 +0.46(+4.63%)
Nov 16, 2020 9.987 10.03 9.732 9.987 11,237,937 +0.60(+6.37%)
Nov 13, 2020 9.038 9.429 8.999 9.389 7,849,441 +0.45(+4.99%)
Nov 12, 2020 9.086 9.421 8.815 8.943 8,978,490 -0.35(-3.77%)
Nov 11, 2020 9.517 9.525 9.222 9.293 11,877,653 -0.08(-0.85%)
Nov 10, 2020 9.206 9.389 8.927 9.373 15,249,091 +0.34(+3.80%)
Nov 09, 2020 8.632 9.469 8.632 9.030 22,306,836 +1.24(+15.97%)
Nov 06, 2020 7.931 8.194 7.755 7.787 16,777,878 -0.22(-2.79%)
Nov 05, 2020 7.771 8.249 7.699 8.010 18,489,016 +0.19(+2.45%)
Nov 04, 2020 7.739 7.986 7.412 7.819 20,309,328 +0.14(+1.76%)
Nov 03, 2020 7.723 7.891 7.524 7.683 11,740,364 +0.17(+2.23%)
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.