Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.10 19.47 18.83 18.90 627,334 -0.50(-2.58%)
Jan 28, 2021 19.84 20.11 19.32 19.40 738,524 -0.48(-2.42%)
Jan 27, 2021 20.15 20.79 19.65 19.88 483,740 -0.92(-4.43%)
Jan 26, 2021 21.08 21.42 20.64 20.81 286,397 -0.06(-0.28%)
Jan 25, 2021 21.20 21.53 20.85 20.87 543,235 -0.56(-2.61%)
Jan 22, 2021 21.08 21.46 20.83 21.43 362,116 +0.22(+1.02%)
Jan 21, 2021 21.36 21.39 20.89 21.21 439,925 -0.22(-1.01%)
Jan 20, 2021 21.59 21.64 21.01 21.43 434,132 -0.04(-0.18%)
Jan 19, 2021 21.39 21.62 21.19 21.46 620,643 +0.39(+1.84%)
Jan 15, 2021 21.27 21.51 20.97 21.08 623,565 -0.42(-1.94%)
Jan 14, 2021 21.02 21.68 20.98 21.49 402,775 +0.53(+2.53%)
Jan 13, 2021 21.20 21.33 20.84 20.96 287,683 -0.25(-1.16%)
Jan 12, 2021 21.21 21.48 21.05 21.21 388,246 +0.06(+0.28%)
Jan 11, 2021 20.86 21.47 20.85 21.15 383,039 -0.01(-0.05%)
Jan 08, 2021 21.58 21.67 20.70 21.16 619,489 -0.29(-1.37%)
Jan 07, 2021 21.13 21.57 20.86 21.45 418,632 +0.32(+1.53%)
Jan 06, 2021 20.73 21.34 19.89 21.13 916,153 +0.54(+2.62%)
Jan 05, 2021 19.97 20.71 19.93 20.59 472,299 +0.64(+3.20%)
Jan 04, 2021 20.69 20.69 19.45 19.95 565,954 -0.56(-2.73%)
Dec 31, 2020 20.51 20.51 20.51 1,566,274 +0.01(+0.05%)
Dec 30, 2020 20.25 20.64 20.25 20.50 1,566,274 +0.34(+1.70%)
Dec 29, 2020 20.41 20.54 19.94 20.16 518,560 -0.18(-0.87%)
Dec 28, 2020 20.51 20.88 20.19 20.34 729,033 -0.08(-0.38%)
Dec 24, 2020 20.40 20.49 20.20 20.41 238,829 +0.11(+0.53%)
Dec 23, 2020 19.74 20.45 19.74 20.31 533,476 +0.60(+3.04%)
Dec 22, 2020 19.63 19.76 19.33 19.71 510,085 +0.04(+0.20%)
Dec 21, 2020 20.00 20.25 19.52 19.67 647,568 -0.39(-1.96%)
Dec 18, 2020 19.63 20.25 19.63 20.06 3,126,383 +0.45(+2.30%)
Dec 17, 2020 19.31 19.63 19.22 19.61 500,392 +0.36(+1.89%)
Dec 16, 2020 19.52 19.63 18.88 19.25 513,901 -0.21(-1.06%)
Dec 15, 2020 19.14 19.46 18.91 19.45 429,361 +0.55(+2.91%)
Dec 14, 2020 19.29 19.33 18.67 18.90 433,115 -0.27(-1.38%)
Dec 11, 2020 19.14 19.40 18.85 19.17 433,133 -0.14(-0.71%)
Dec 10, 2020 18.81 19.37 18.69 19.31 415,876 +0.23(+1.18%)
Dec 09, 2020 19.53 19.54 18.83 19.08 551,480 -0.37(-1.92%)
Dec 08, 2020 19.03 19.47 18.98 19.45 725,671 +0.31(+1.64%)
Dec 07, 2020 19.38 19.38 18.95 19.14 545,138 -0.30(-1.57%)
Dec 04, 2020 18.75 19.45 18.75 19.44 664,932 +0.82(+4.43%)
Dec 03, 2020 18.88 19.01 18.57 18.62 499,950 -0.19(-0.99%)
Dec 02, 2020 18.57 18.88 18.23 18.80 551,790 +0.26(+1.38%)
Dec 01, 2020 18.93 19.04 18.48 18.55 693,034 -0.18(-0.94%)
Nov 30, 2020 19.01 19.10 18.61 18.73 661,174 -0.26(-1.34%)
Nov 27, 2020 18.64 19.09 18.32 18.98 291,200 +0.35(+1.90%)
Nov 25, 2020 18.49 18.71 18.13 18.63 450,312 +0.00(+0.00%)
Nov 24, 2020 18.66 18.83 18.44 18.63 838,263 +0.02(+0.11%)
Nov 23, 2020 18.46 18.73 18.22 18.61 737,731 +0.31(+1.68%)
Nov 20, 2020 18.03 18.35 18.01 18.30 467,986 +0.13(+0.73%)
Nov 19, 2020 17.77 18.19 17.74 18.17 418,519 +0.28(+1.59%)
Nov 18, 2020 18.22 18.30 17.66 17.88 825,526 -0.34(-1.88%)
Nov 17, 2020 18.23 18.43 17.98 18.23 649,518 -0.12(-0.64%)
Nov 16, 2020 18.01 18.35 17.89 18.34 1,334,326 +0.54(+3.02%)
Nov 13, 2020 17.57 17.85 17.38 17.81 860,988 +0.29(+1.68%)
Nov 12, 2020 16.96 17.80 16.96 17.51 1,930,733 +0.36(+2.11%)
Nov 11, 2020 16.95 17.47 16.74 17.15 2,643,928 +0.20(+1.15%)
Nov 10, 2020 16.83 17.38 15.98 16.95 6,623,410 +3.32(+24.34%)
Nov 09, 2020 13.82 14.07 13.50 13.64 1,636,963 +0.46(+3.49%)
Nov 06, 2020 13.31 13.31 12.85 13.18 462,367 +0.01(+0.07%)
Nov 05, 2020 12.41 13.21 12.41 13.17 1,337,186 +0.87(+7.09%)
Nov 04, 2020 12.48 12.64 12.24 12.29 504,622 -0.24(-1.95%)
Nov 03, 2020 12.38 12.65 12.25 12.54 612,355 +0.33(+2.73%)
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.