Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.14 21.09 18.86 19.20 3,631,347 -1.06(-5.25%)
Jan 28, 2021 21.15 23.15 19.74 20.26 8,472,776 -0.27(-1.33%)
Jan 27, 2021 18.04 20.83 17.75 20.53 6,204,650 +2.13(+11.55%)
Jan 26, 2021 18.81 19.43 17.99 18.41 3,141,084 -0.08(-0.42%)
Jan 25, 2021 18.31 18.56 17.71 18.48 2,571,873 -0.06(-0.32%)
Jan 22, 2021 17.75 18.58 17.58 18.54 2,661,942 +0.11(+0.58%)
Jan 21, 2021 19.35 19.44 18.03 18.44 3,539,233 -0.99(-5.12%)
Jan 20, 2021 19.45 19.58 18.98 19.43 1,627,587 +0.28(+1.48%)
Jan 19, 2021 19.21 19.41 18.98 19.15 1,748,817 +0.28(+1.50%)
Jan 15, 2021 18.98 19.37 18.24 18.86 3,077,562 -0.41(-2.12%)
Jan 14, 2021 19.16 19.79 19.14 19.27 2,266,798 +0.37(+1.96%)
Jan 13, 2021 20.06 20.09 18.78 18.90 2,401,801 -1.24(-6.15%)
Jan 12, 2021 19.50 20.39 19.31 20.14 3,184,121 +1.27(+6.71%)
Jan 11, 2021 17.89 18.96 17.69 18.87 1,359,833 +0.32(+1.73%)
Jan 08, 2021 19.28 19.38 18.26 18.55 2,107,439 -0.34(-1.81%)
Jan 07, 2021 19.48 19.71 18.83 18.89 3,417,561 -0.44(-2.27%)
Jan 06, 2021 19.53 20.15 19.00 19.33 5,754,332 +0.59(+3.17%)
Jan 05, 2021 17.05 19.45 17.03 18.74 4,464,238 +2.02(+12.07%)
Jan 04, 2021 16.12 16.99 15.89 16.72 3,789,941 +0.83(+5.21%)
Dec 31, 2020 15.89 15.89 15.89 2,075,176 -0.53(-3.21%)
Dec 30, 2020 16.05 16.54 16.05 16.42 2,075,176 +0.30(+1.88%)
Dec 29, 2020 16.57 16.77 16.00 16.12 1,950,036 +0.26(+1.66%)
Dec 28, 2020 16.38 16.67 15.75 15.85 1,592,661 -0.44(-2.69%)
Dec 24, 2020 16.55 16.55 15.92 16.29 941,095 -0.19(-1.12%)
Dec 23, 2020 15.84 16.78 15.59 16.48 2,511,877 +0.96(+6.16%)
Dec 22, 2020 16.14 16.27 15.46 15.52 2,124,428 -0.70(-4.33%)
Dec 21, 2020 15.49 16.49 15.32 16.22 3,149,469 -0.16(-0.95%)
Dec 18, 2020 16.72 16.90 16.16 16.38 5,904,747 -0.47(-2.78%)
Dec 17, 2020 17.03 17.10 16.47 16.85 1,688,558 +0.01(+0.06%)
Dec 16, 2020 17.61 17.61 16.69 16.84 2,221,971 -0.64(-3.68%)
Dec 15, 2020 17.37 17.58 16.72 17.48 2,360,833 +0.45(+2.63%)
Dec 14, 2020 18.86 18.86 16.93 17.03 3,158,300 -1.37(-7.47%)
Dec 11, 2020 18.56 18.61 17.94 18.41 2,244,475 -0.34(-1.82%)
Dec 10, 2020 18.02 19.29 18.02 18.75 3,386,703 +0.88(+4.91%)
Dec 09, 2020 18.28 19.05 17.46 17.87 4,202,801 -0.22(-1.24%)
Dec 08, 2020 17.26 18.49 17.23 18.09 3,128,656 +0.67(+3.86%)
Dec 07, 2020 18.22 18.22 17.32 17.42 3,483,298 -0.97(-5.25%)
Dec 04, 2020 16.67 18.40 16.48 18.39 6,708,602 +2.74(+17.51%)
Dec 03, 2020 15.53 16.12 15.29 15.65 2,269,168 +0.26(+1.71%)
Dec 02, 2020 14.81 15.92 14.58 15.38 2,316,533 +0.46(+3.07%)
Dec 01, 2020 15.46 15.58 14.85 14.93 1,807,115 -0.07(-0.46%)
Nov 30, 2020 16.15 16.37 14.93 14.99 3,034,332 -1.46(-8.89%)
Nov 27, 2020 17.00 17.04 16.29 16.46 1,548,525 -0.67(-3.93%)
Nov 25, 2020 16.86 17.38 16.68 17.13 1,960,761 +0.07(+0.40%)
Nov 24, 2020 16.93 17.41 16.69 17.06 3,769,306 +0.64(+3.92%)
Nov 23, 2020 15.13 16.44 15.08 16.42 3,478,297 +1.62(+10.94%)
Nov 20, 2020 15.00 15.22 14.66 14.80 1,881,165 -0.30(-2.00%)
Nov 19, 2020 14.38 15.11 14.29 15.10 1,939,121 +0.60(+4.17%)
Nov 18, 2020 14.39 15.42 14.31 14.50 4,300,033 +0.18(+1.23%)
Nov 17, 2020 13.75 14.38 13.57 14.32 2,642,288 +0.28(+2.01%)
Nov 16, 2020 14.41 14.52 13.47 14.04 3,754,429 +0.43(+3.15%)
Nov 13, 2020 13.34 13.73 13.17 13.61 2,037,587 +0.37(+2.80%)
Nov 12, 2020 13.45 13.93 13.07 13.24 2,366,941 -0.50(-3.62%)
Nov 11, 2020 14.35 14.55 13.57 13.74 2,770,889 -0.38(-2.69%)
Nov 10, 2020 14.12 14.19 13.62 14.12 3,849,209 +0.22(+1.61%)
Nov 09, 2020 13.62 14.21 13.23 13.89 7,374,367 +1.96(+16.42%)
Nov 06, 2020 13.04 13.08 11.85 11.93 5,377,529 -1.03(-7.97%)
Nov 05, 2020 12.57 13.07 12.44 12.97 4,258,765 +0.42(+3.34%)
Nov 04, 2020 12.27 12.96 11.89 12.55 3,702,192 +0.16(+1.26%)
Nov 03, 2020 12.64 12.88 12.29 12.39 2,847,429 +0.16(+1.27%)
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.