Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.86 18.09 17.51 17.68 7,491,758 -0.32(-1.79%)
Jan 28, 2021 17.53 18.44 17.07 18.01 10,594,244 +0.94(+5.53%)
Jan 27, 2021 18.77 18.77 16.90 17.06 19,536,736 -1.99(-10.45%)
Jan 26, 2021 19.67 19.75 18.84 19.05 7,784,270 -0.35(-1.80%)
Jan 25, 2021 19.71 19.97 18.77 19.40 9,078,880 -0.32(-1.64%)
Jan 22, 2021 19.61 19.78 19.39 19.73 4,591,593 -0.02(-0.09%)
Jan 21, 2021 19.34 20.06 19.28 19.74 7,177,877 +0.34(+1.75%)
Jan 20, 2021 19.20 19.64 19.15 19.40 4,872,542 +0.36(+1.88%)
Jan 19, 2021 19.32 19.74 19.02 19.05 6,033,448 -0.22(-1.13%)
Jan 15, 2021 19.34 19.49 18.91 19.26 9,295,643 -0.29(-1.47%)
Jan 14, 2021 19.47 19.87 19.32 19.55 9,632,780 +0.14(+0.72%)
Jan 13, 2021 19.87 19.89 19.20 19.41 11,112,123 -0.93(-4.59%)
Jan 12, 2021 19.52 20.59 19.45 20.35 13,046,179 +0.79(+4.06%)
Jan 11, 2021 18.32 19.56 18.29 19.55 9,388,508 +0.85(+4.53%)
Jan 08, 2021 18.84 19.13 18.52 18.70 10,965,428 -0.07(-0.37%)
Jan 07, 2021 18.86 19.12 18.62 18.77 8,993,111 +0.08(+0.42%)
Jan 06, 2021 17.29 18.91 17.25 18.70 14,659,742 +1.45(+8.41%)
Jan 05, 2021 16.81 17.40 16.75 17.25 8,362,295 +0.46(+2.76%)
Jan 04, 2021 17.48 17.57 16.68 16.78 15,323,703 -0.85(-4.80%)
Dec 31, 2020 17.63 17.63 17.63 5,410,700 -0.25(-1.42%)
Dec 30, 2020 17.47 17.94 17.43 17.88 5,410,700 +0.35(+1.99%)
Dec 29, 2020 17.77 17.81 17.39 17.53 7,205,896 -0.20(-1.13%)
Dec 28, 2020 17.90 18.16 17.68 17.74 5,225,652 -0.10(-0.59%)
Dec 24, 2020 18.10 18.10 17.70 17.84 2,461,904 -0.24(-1.30%)
Dec 23, 2020 17.51 18.20 17.48 18.08 8,680,860 +0.55(+3.14%)
Dec 22, 2020 17.87 18.05 17.49 17.53 6,142,787 -0.29(-1.62%)
Dec 21, 2020 17.12 17.99 17.07 17.81 7,458,558 +0.17(+0.94%)
Dec 18, 2020 18.02 18.12 17.48 17.65 10,757,349 -0.47(-2.60%)
Dec 17, 2020 17.79 18.15 17.57 18.12 6,853,120 +0.37(+2.07%)
Dec 16, 2020 18.04 18.27 17.47 17.75 8,599,053 -0.31(-1.74%)
Dec 15, 2020 17.84 18.21 17.80 18.07 6,878,397 +0.31(+1.72%)
Dec 14, 2020 18.32 18.36 17.71 17.76 10,681,361 -0.45(-2.45%)
Dec 11, 2020 18.82 18.84 18.13 18.21 7,116,712 -0.68(-3.61%)
Dec 10, 2020 18.86 19.31 18.68 18.89 7,378,966 -0.16(-0.83%)
Dec 09, 2020 18.88 19.29 18.66 19.05 9,290,087 +0.28(+1.49%)
Dec 08, 2020 18.34 18.93 18.18 18.77 8,279,038 +0.19(+1.03%)
Dec 07, 2020 18.73 18.85 18.13 18.57 11,203,080 -0.17(-0.93%)
Dec 04, 2020 18.52 18.77 18.26 18.75 11,506,525 +0.24(+1.27%)
Dec 03, 2020 18.30 18.83 18.13 18.51 10,184,602 +0.22(+1.19%)
Dec 02, 2020 18.68 18.74 18.10 18.29 13,648,641 -0.61(-3.23%)
Dec 01, 2020 18.56 19.07 18.44 18.91 14,799,640 +0.60(+3.29%)
Nov 30, 2020 18.98 19.10 17.81 18.30 22,931,880 -0.69(-3.63%)
Nov 27, 2020 19.18 19.20 18.77 18.99 10,190,829 +0.13(+0.69%)
Nov 25, 2020 19.84 19.98 18.62 18.86 61,764,404 -4.60(-19.61%)
Nov 24, 2020 23.34 23.57 22.46 23.46 13,917,683 +0.45(+1.97%)
Nov 23, 2020 22.81 23.18 22.40 23.01 15,119,524 +1.73(+8.12%)
Nov 20, 2020 21.31 21.73 21.19 21.28 5,702,874 -0.03(-0.12%)
Nov 19, 2020 20.59 21.39 20.59 21.31 5,987,183 +0.64(+3.08%)
Nov 18, 2020 21.49 21.65 20.65 20.67 7,217,994 -0.78(-3.62%)
Nov 17, 2020 20.74 21.74 20.60 21.45 8,728,136 +0.35(+1.66%)
Nov 16, 2020 19.85 21.10 19.49 21.10 15,220,332 +1.83(+9.47%)
Nov 13, 2020 19.20 19.51 19.03 19.27 6,691,163 +0.30(+1.56%)
Nov 12, 2020 19.62 19.67 18.81 18.98 8,375,302 -0.93(-4.69%)
Nov 11, 2020 20.43 20.43 19.73 19.91 5,059,186 -0.47(-2.31%)
Nov 10, 2020 20.08 20.48 19.75 20.38 6,844,605 +0.24(+1.21%)
Nov 09, 2020 20.91 22.19 19.99 20.14 15,674,195 +1.42(+7.61%)
Nov 06, 2020 18.62 19.21 18.52 18.71 4,473,869 +0.11(+0.61%)
Nov 05, 2020 18.43 19.05 18.40 18.60 5,275,133 +0.32(+1.77%)
Nov 04, 2020 18.13 18.65 17.64 18.28 6,106,368 -0.02(-0.10%)
Nov 03, 2020 18.44 18.56 18.16 18.29 7,319,782 +0.10(+0.58%)
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.