Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.67 22.71 21.90 21.93 2,465,571 -0.62(-2.74%)
Jan 28, 2021 22.86 23.55 22.32 22.55 5,089,904 -0.23(-0.99%)
Jan 27, 2021 22.16 23.09 22.00 22.78 5,788,402 +0.20(+0.87%)
Jan 26, 2021 21.29 23.56 21.16 22.58 10,198,109 +1.46(+6.93%)
Jan 25, 2021 21.24 21.56 21.03 21.12 2,608,378 -0.23(-1.06%)
Jan 22, 2021 21.24 21.45 21.06 21.34 3,628,259 -0.05(-0.23%)
Jan 21, 2021 21.75 21.85 21.33 21.39 5,153,674 -0.49(-2.24%)
Jan 20, 2021 21.99 22.04 21.66 21.88 2,768,416 +0.00(+0.00%)
Jan 19, 2021 21.90 22.07 21.76 21.88 6,186,350 +0.15(+0.68%)
Jan 15, 2021 21.82 22.02 21.46 21.74 3,258,480 -0.24(-1.07%)
Jan 14, 2021 21.46 22.12 21.33 21.97 3,816,758 +0.56(+2.61%)
Jan 13, 2021 21.20 21.46 21.07 21.41 4,572,430 +0.16(+0.74%)
Jan 12, 2021 20.90 21.36 20.87 21.25 3,912,091 +0.40(+1.93%)
Jan 11, 2021 20.29 20.86 20.18 20.85 2,796,671 +0.28(+1.38%)
Jan 08, 2021 20.58 20.78 20.34 20.57 7,111,947 +0.10(+0.48%)
Jan 07, 2021 20.88 20.90 20.43 20.47 2,331,048 -0.08(-0.38%)
Jan 06, 2021 20.43 20.83 20.34 20.55 4,504,728 +0.33(+1.65%)
Jan 05, 2021 19.90 20.24 19.84 20.21 8,245,293 +0.34(+1.73%)
Jan 04, 2021 20.49 20.56 19.83 19.87 4,351,653 -0.63(-3.07%)
Dec 31, 2020 20.50 20.50 20.50 3,279,227 +0.31(+1.56%)
Dec 30, 2020 20.40 20.58 20.05 20.18 3,279,227 -0.20(-0.96%)
Dec 29, 2020 20.32 20.91 20.07 20.38 11,138,089 +0.16(+0.78%)
Dec 28, 2020 20.12 20.46 20.00 20.22 9,309,155 +0.27(+1.33%)
Dec 24, 2020 20.01 20.04 19.87 19.96 1,011,803 +0.09(+0.44%)
Dec 23, 2020 19.56 19.93 19.51 19.87 2,546,914 +0.48(+2.48%)
Dec 22, 2020 19.49 19.63 19.20 19.39 2,360,267 +0.01(+0.05%)
Dec 21, 2020 19.25 19.51 18.94 19.38 3,625,048 -0.35(-1.79%)
Dec 18, 2020 19.24 19.75 19.16 19.73 7,736,052 +0.47(+2.45%)
Dec 17, 2020 19.25 19.35 19.10 19.26 2,738,816 +0.12(+0.62%)
Dec 16, 2020 19.31 19.44 18.99 19.14 3,676,492 -0.15(-0.76%)
Dec 15, 2020 19.04 19.38 18.67 19.29 7,360,237 +0.34(+1.81%)
Dec 14, 2020 18.89 19.15 18.82 18.95 4,664,875 +0.19(+1.00%)
Dec 11, 2020 18.44 18.77 18.25 18.76 4,405,082 +0.14(+0.74%)
Dec 10, 2020 18.53 18.74 18.36 18.62 5,777,901 -0.16(-0.84%)
Dec 09, 2020 17.36 18.81 17.25 18.78 15,122,758 +1.57(+9.13%)
Dec 08, 2020 16.89 17.37 16.73 17.21 2,834,119 +0.27(+1.57%)
Dec 07, 2020 17.51 17.52 16.85 16.94 4,832,306 -0.70(-3.95%)
Dec 04, 2020 17.02 17.68 16.94 17.64 11,362,479 +0.71(+4.18%)
Dec 03, 2020 16.11 17.00 16.00 16.93 4,545,151 +0.86(+5.38%)
Dec 02, 2020 15.78 16.16 15.73 16.07 3,382,239 +0.23(+1.43%)
Dec 01, 2020 16.20 16.46 15.83 15.84 4,899,711 -0.04(-0.25%)
Nov 30, 2020 15.96 16.26 15.79 15.88 26,643,336 -0.07(-0.43%)
Nov 27, 2020 16.02 16.05 15.40 15.95 3,306,229 -0.11(-0.67%)
Nov 25, 2020 16.22 16.30 15.90 16.06 4,585,899 -0.26(-1.56%)
Nov 24, 2020 16.28 16.38 16.02 16.31 3,408,443 +0.45(+2.85%)
Nov 23, 2020 15.52 15.96 15.34 15.86 4,389,461 +0.39(+2.54%)
Nov 20, 2020 15.79 15.96 15.40 15.47 5,563,189 -0.31(-1.99%)
Nov 19, 2020 15.78 15.88 15.56 15.78 6,904,516 -0.14(-0.86%)
Nov 18, 2020 16.30 16.38 15.87 15.92 3,712,270 -0.37(-2.29%)
Nov 17, 2020 15.98 16.42 15.79 16.29 2,889,226 -0.02(-0.12%)
Nov 16, 2020 15.73 16.34 15.66 16.31 6,893,798 +0.90(+5.84%)
Nov 13, 2020 14.62 15.45 14.62 15.41 5,678,336 +0.91(+6.28%)
Nov 12, 2020 15.13 15.13 14.40 14.50 8,396,092 -0.74(-4.88%)
Nov 11, 2020 15.01 15.29 14.91 15.25 5,385,428 +0.26(+1.76%)
Nov 10, 2020 15.29 15.44 14.83 14.98 4,064,436 -0.32(-2.11%)
Nov 09, 2020 14.93 15.73 14.29 15.31 5,788,199 +1.43(+10.30%)
Nov 06, 2020 13.82 14.05 13.75 13.88 3,154,903 +0.05(+0.35%)
Nov 05, 2020 13.91 14.06 13.63 13.83 3,853,249 +0.10(+0.71%)
Nov 04, 2020 13.78 14.17 13.58 13.73 4,006,843 -0.21(-1.47%)
Nov 03, 2020 13.83 14.16 13.79 13.94 4,588,240 +0.21(+1.50%)
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.