Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.17 19.74 18.75 18.90 678,100 -0.43(-2.22%)
Jan 28, 2021 19.53 19.96 19.03 19.33 1,027,666 -0.04(-0.21%)
Jan 27, 2021 18.90 20.21 18.64 19.37 3,284,288 +0.56(+2.98%)
Jan 26, 2021 19.00 19.07 18.10 18.81 1,757,833 +0.08(+0.43%)
Jan 25, 2021 18.10 19.00 18.10 18.73 1,039,078 +0.26(+1.41%)
Jan 22, 2021 18.10 18.50 17.92 18.47 673,700 +0.17(+0.93%)
Jan 21, 2021 18.69 18.69 18.13 18.30 445,484 -0.32(-1.72%)
Jan 20, 2021 18.65 18.94 18.44 18.62 573,265 +0.06(+0.32%)
Jan 19, 2021 18.63 19.00 18.37 18.56 529,165 +0.22(+1.20%)
Jan 15, 2021 18.65 18.83 18.21 18.34 429,600 -0.59(-3.12%)
Jan 14, 2021 18.15 19.00 18.03 18.93 718,495 +0.79(+4.36%)
Jan 13, 2021 18.21 18.47 17.61 18.14 548,046 -0.06(-0.33%)
Jan 12, 2021 18.01 18.43 17.97 18.20 966,773 +0.23(+1.28%)
Jan 11, 2021 18.03 18.36 17.84 17.97 744,050 -0.31(-1.70%)
Jan 08, 2021 18.18 18.33 17.85 18.28 1,017,600 +0.18(+0.99%)
Jan 07, 2021 18.75 19.20 18.04 18.10 740,209 -0.45(-2.43%)
Jan 06, 2021 18.56 19.05 18.40 18.55 991,231 +0.38(+2.09%)
Jan 05, 2021 17.47 18.60 17.42 18.17 1,041,835 +0.57(+3.24%)
Jan 04, 2021 18.08 18.21 17.11 17.60 970,555 -0.42(-2.33%)
Dec 31, 2020 18.02 18.02 18.02 1,264,755 -0.43(-2.33%)
Dec 30, 2020 18.00 18.87 17.95 18.45 1,264,755 +0.60(+3.36%)
Dec 29, 2020 18.03 18.52 17.64 17.85 2,283,738 +0.15(+0.85%)
Dec 28, 2020 17.20 17.88 17.07 17.70 1,356,925 +0.69(+4.06%)
Dec 24, 2020 16.85 17.08 16.64 17.01 731,100 +0.09(+0.53%)
Dec 23, 2020 16.29 17.11 16.16 16.92 731,617 +0.89(+5.55%)
Dec 22, 2020 15.81 16.16 15.75 16.03 858,692 +0.19(+1.20%)
Dec 21, 2020 15.23 15.88 15.08 15.84 795,052 +0.11(+0.70%)
Dec 18, 2020 15.43 15.83 15.26 15.73 1,353,900 +0.33(+2.14%)
Dec 17, 2020 14.98 15.59 14.84 15.40 880,481 +0.46(+3.08%)
Dec 16, 2020 15.31 15.43 14.92 14.94 516,859 -0.33(-2.16%)
Dec 15, 2020 14.88 15.41 14.75 15.27 579,366 +0.66(+4.52%)
Dec 14, 2020 15.50 15.67 14.54 14.61 1,057,390 -0.74(-4.82%)
Dec 11, 2020 15.50 15.75 15.14 15.35 1,988,700 -0.16(-1.03%)
Dec 10, 2020 15.01 15.78 14.92 15.51 835,138 +0.30(+1.97%)
Dec 09, 2020 15.15 15.55 15.07 15.21 817,612 +0.31(+2.08%)
Dec 08, 2020 14.30 15.05 14.30 14.90 716,170 +0.44(+3.04%)
Dec 07, 2020 14.54 14.72 14.22 14.46 686,328 -0.24(-1.63%)
Dec 04, 2020 14.52 14.84 14.21 14.70 1,144,500 +0.53(+3.74%)
Dec 03, 2020 15.50 15.68 14.11 14.17 1,863,124 -1.24(-8.05%)
Dec 02, 2020 15.01 15.46 14.90 15.41 407,500 +0.28(+1.85%)
Dec 01, 2020 14.93 15.49 14.93 15.13 362,033 +0.30(+2.02%)
Nov 30, 2020 15.30 15.31 14.69 14.83 777,134 -0.65(-4.20%)
Nov 27, 2020 15.25 15.76 15.18 15.48 561,200 +0.24(+1.57%)
Nov 25, 2020 15.45 15.60 15.13 15.24 445,900 -0.41(-2.62%)
Nov 24, 2020 15.91 16.31 15.64 15.65 706,920 +0.16(+1.03%)
Nov 23, 2020 15.41 15.92 15.36 15.49 879,945 +0.40(+2.65%)
Nov 20, 2020 15.05 15.15 14.92 15.09 416,700 -0.01(-0.07%)
Nov 19, 2020 15.40 15.48 15.02 15.10 537,907 -0.37(-2.39%)
Nov 18, 2020 15.44 15.91 15.29 15.47 682,864 +0.17(+1.11%)
Nov 17, 2020 14.66 15.42 14.56 15.30 639,852 +0.37(+2.48%)
Nov 16, 2020 15.00 15.53 14.33 14.93 1,259,920 +0.58(+4.04%)
Nov 13, 2020 14.15 14.53 13.97 14.35 587,200 +0.30(+2.14%)
Nov 12, 2020 14.26 14.45 13.94 14.05 507,754 -0.47(-3.24%)
Nov 11, 2020 14.07 14.53 13.93 14.52 626,383 +0.46(+3.27%)
Nov 10, 2020 14.28 14.50 13.79 14.06 1,173,631 +0.04(+0.29%)
Nov 09, 2020 14.99 15.14 13.55 14.02 3,946,941 +2.20(+18.61%)
Nov 06, 2020 11.97 12.03 11.80 11.82 328,800 -0.20(-1.66%)
Nov 05, 2020 11.50 12.05 11.27 12.02 595,676 +0.61(+5.35%)
Nov 04, 2020 11.46 11.59 11.24 11.41 632,022 -0.24(-2.06%)
Nov 03, 2020 11.26 11.72 11.24 11.65 547,532 +0.50(+4.48%)
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.