Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,175,936 -0.55(-2.80%)
Jan 28, 2021 19.66 19.93 19.49 19.66 12,881,019 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,491,615 -0.26(-1.30%)
Jan 26, 2021 20.03 20.18 19.79 19.81 14,175,356 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.85 19,978,506 -0.69(-3.35%)
Jan 22, 2021 20.17 20.59 20.08 20.53 17,663,860 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,575,370 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,986,766 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,420,144 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.77 20.87 27,973,950 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,579,067 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.32 16,444,693 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,729,210 +0.54(+2.58%)
Jan 11, 2021 20.44 21.08 20.37 20.97 14,541,918 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,470,130 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.22 20.57 19,128,702 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,303,978 +0.89(+4.60%)
Jan 05, 2021 18.43 19.60 18.38 19.25 29,559,130 +1.33(+7.44%)
Jan 04, 2021 18.14 18.18 17.68 17.92 16,833,882 +0.27(+1.51%)
Dec 31, 2020 17.65 17.65 17.65 13,535,461 -0.44(-2.43%)
Dec 30, 2020 18.23 18.31 18.00 18.09 13,535,461 -0.03(-0.19%)
Dec 29, 2020 18.40 18.41 18.06 18.12 15,173,243 +0.07(+0.38%)
Dec 28, 2020 18.31 18.49 17.97 18.06 11,863,471 -0.06(-0.33%)
Dec 24, 2020 18.31 18.35 17.93 18.12 5,840,214 -0.13(-0.71%)
Dec 23, 2020 18.19 18.53 18.15 18.25 15,962,327 +0.63(+3.56%)
Dec 22, 2020 17.81 17.86 17.57 17.62 12,086,498 -0.17(-0.97%)
Dec 21, 2020 17.47 17.95 17.37 17.79 22,182,360 -0.91(-4.88%)
Dec 18, 2020 18.93 18.94 18.60 18.70 12,769,794 -0.14(-0.73%)
Dec 17, 2020 18.94 18.97 18.71 18.84 17,312,598 +0.06(+0.32%)
Dec 16, 2020 18.82 18.97 18.63 18.78 14,272,482 -0.09(-0.50%)
Dec 15, 2020 18.56 18.92 18.50 18.87 13,823,020 +0.50(+2.72%)
Dec 14, 2020 19.05 19.21 18.35 18.37 15,095,113 -0.58(-3.04%)
Dec 11, 2020 19.04 19.07 18.64 18.95 15,995,925 -0.33(-1.70%)
Dec 10, 2020 18.94 19.64 18.91 19.28 20,804,130 +0.44(+2.33%)
Dec 09, 2020 19.02 19.23 18.65 18.84 18,212,912 +0.09(+0.50%)
Dec 08, 2020 18.66 18.92 18.62 18.74 17,624,704 +0.09(+0.51%)
Dec 07, 2020 18.75 18.91 18.54 18.65 16,476,398 -0.51(-2.65%)
Dec 04, 2020 19.00 19.30 18.96 19.16 21,152,248 +0.78(+4.26%)
Dec 03, 2020 18.31 18.84 18.11 18.37 23,633,582 +0.25(+1.38%)
Dec 02, 2020 17.84 18.44 17.78 18.12 21,032,922 +0.71(+4.10%)
Dec 01, 2020 17.61 17.74 17.37 17.41 22,201,592 +0.59(+3.48%)
Nov 30, 2020 17.72 17.76 16.83 16.83 22,729,032 -1.32(-7.30%)
Nov 27, 2020 18.03 18.25 18.00 18.15 11,442,467 -0.27(-1.45%)
Nov 25, 2020 18.49 18.58 18.20 18.42 16,449,876 -0.39(-2.06%)
Nov 24, 2020 18.65 19.01 18.48 18.80 27,480,182 +1.25(+7.10%)
Nov 23, 2020 17.37 17.57 17.27 17.56 16,208,002 +0.79(+4.72%)
Nov 20, 2020 16.76 16.86 16.66 16.77 10,212,673 -0.03(-0.20%)
Nov 19, 2020 16.57 16.86 16.47 16.80 16,695,532 -0.03(-0.15%)
Nov 18, 2020 17.34 17.44 16.82 16.83 17,346,366 -0.42(-2.44%)
Nov 17, 2020 16.83 17.31 16.64 17.25 20,268,100 +0.25(+1.47%)
Nov 16, 2020 17.18 17.20 16.79 17.00 21,298,406 +0.83(+5.11%)
Nov 13, 2020 15.86 16.22 15.84 16.17 13,411,137 +0.45(+2.84%)
Nov 12, 2020 15.93 16.27 15.65 15.72 20,945,510 -0.52(-3.18%)
Nov 11, 2020 16.88 16.89 16.14 16.24 26,993,792 -0.19(-1.15%)
Nov 10, 2020 16.62 16.63 16.28 16.43 42,939,392 +0.88(+5.64%)
Nov 09, 2020 15.90 16.13 15.47 15.55 58,680,688 +2.10(+15.60%)
Nov 06, 2020 13.62 13.80 13.42 13.45 20,389,774 -0.16(-1.20%)
Nov 05, 2020 13.66 13.79 13.57 13.62 16,511,860 +0.01(+0.09%)
Nov 04, 2020 13.60 13.80 13.36 13.60 18,659,622 -0.04(-0.31%)
Nov 03, 2020 13.96 13.98 13.57 13.65 25,048,910 +0.07(+0.50%)
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.