Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 20.11 21.04 18.89 19.66 1,935,500 +1.79(+10.02%)
Jan 28, 2021 18.76 19.13 17.17 17.87 1,654,763 +1.14(+6.81%)
Jan 27, 2021 17.65 17.67 16.60 16.73 978,979 -1.38(-7.62%)
Jan 26, 2021 18.33 18.36 17.92 18.11 424,914 +0.10(+0.56%)
Jan 25, 2021 18.50 18.74 17.65 18.01 591,220 -0.41(-2.23%)
Jan 22, 2021 18.09 18.67 17.87 18.42 335,800 -0.35(-1.86%)
Jan 21, 2021 19.40 19.40 18.50 18.77 467,695 -0.53(-2.75%)
Jan 20, 2021 18.50 19.53 18.31 19.30 592,108 +1.17(+6.45%)
Jan 19, 2021 18.50 18.80 17.92 18.13 664,629 -0.30(-1.63%)
Jan 15, 2021 19.46 19.68 18.41 18.43 763,500 -1.40(-7.06%)
Jan 14, 2021 19.66 20.30 19.54 19.83 382,532 +0.20(+1.02%)
Jan 13, 2021 20.61 20.65 19.63 19.63 442,191 -1.04(-5.03%)
Jan 12, 2021 20.66 20.80 19.77 20.67 517,304 +0.02(+0.10%)
Jan 11, 2021 20.34 20.98 20.14 20.65 495,276 -0.34(-1.62%)
Jan 08, 2021 21.42 21.71 20.12 20.99 1,348,100 -1.18(-5.32%)
Jan 07, 2021 22.64 23.00 21.96 22.17 521,072 -0.42(-1.86%)
Jan 06, 2021 22.15 22.61 21.59 22.59 592,809 +0.40(+1.80%)
Jan 05, 2021 22.22 22.59 21.41 22.19 779,778 +0.41(+1.88%)
Jan 04, 2021 22.10 22.56 21.57 21.78 1,134,756 +1.26(+6.14%)
Dec 31, 2020 20.52 20.52 20.52 818,522 -0.17(-0.82%)
Dec 30, 2020 19.60 20.73 19.50 20.69 818,522 +1.31(+6.76%)
Dec 29, 2020 19.50 19.89 19.08 19.38 924,065 +0.18(+0.94%)
Dec 28, 2020 19.12 19.72 18.90 19.20 643,910 +0.56(+3.00%)
Dec 24, 2020 18.31 18.79 18.23 18.64 280,900 +0.28(+1.53%)
Dec 23, 2020 17.87 18.41 17.80 18.36 567,908 +0.66(+3.73%)
Dec 22, 2020 18.85 18.93 17.60 17.70 786,499 -1.12(-5.95%)
Dec 21, 2020 18.05 19.00 17.92 18.82 842,545 +1.03(+5.79%)
Dec 18, 2020 18.29 18.29 17.68 17.79 1,199,600 -0.46(-2.52%)
Dec 17, 2020 17.62 18.36 17.36 18.25 923,303 +1.36(+8.05%)
Dec 16, 2020 16.42 16.92 16.29 16.89 978,140 +0.69(+4.26%)
Dec 15, 2020 15.70 16.22 15.70 16.20 671,161 +0.84(+5.47%)
Dec 14, 2020 16.25 16.43 15.31 15.36 587,576 -0.84(-5.19%)
Dec 11, 2020 16.13 16.42 15.83 16.20 392,500 +0.07(+0.43%)
Dec 10, 2020 16.10 16.55 15.90 16.13 344,440 -0.02(-0.12%)
Dec 09, 2020 16.64 16.65 15.75 16.15 626,171 -0.68(-4.04%)
Dec 08, 2020 17.01 17.15 16.60 16.83 231,016 -0.04(-0.24%)
Dec 07, 2020 16.40 17.06 16.40 16.87 383,746 +0.47(+2.87%)
Dec 04, 2020 16.60 16.80 16.23 16.40 530,100 -0.28(-1.68%)
Dec 03, 2020 16.78 17.09 16.49 16.68 432,377 -0.06(-0.36%)
Dec 02, 2020 16.74 16.97 16.49 16.74 531,851 +0.06(+0.36%)
Dec 01, 2020 16.24 16.73 15.48 16.68 1,146,271 +1.44(+9.45%)
Nov 30, 2020 14.57 15.26 14.39 15.24 858,785 +0.35(+2.35%)
Nov 27, 2020 14.35 14.96 14.34 14.89 419,600 +0.18(+1.22%)
Nov 25, 2020 14.77 15.07 14.57 14.71 493,500 +0.23(+1.59%)
Nov 24, 2020 14.55 14.75 14.32 14.48 880,266 -0.42(-2.82%)
Nov 23, 2020 15.53 15.55 14.75 14.90 757,066 -0.83(-5.28%)
Nov 20, 2020 15.67 16.07 15.59 15.73 716,500 +0.33(+2.14%)
Nov 19, 2020 15.06 15.68 15.01 15.40 562,089 +0.01(+0.06%)
Nov 18, 2020 16.03 16.09 15.26 15.39 720,548 -0.63(-3.93%)
Nov 17, 2020 16.31 16.56 15.94 16.02 743,544 -0.53(-3.20%)
Nov 16, 2020 17.13 17.24 16.35 16.55 686,553 -0.60(-3.50%)
Nov 13, 2020 17.67 17.75 17.04 17.15 335,300 +0.06(+0.35%)
Nov 12, 2020 16.98 17.66 16.98 17.09 401,420 +0.27(+1.61%)
Nov 11, 2020 17.10 17.12 16.71 16.82 589,401 -0.29(-1.69%)
Nov 10, 2020 18.68 18.68 17.09 17.11 687,091 -1.58(-8.45%)
Nov 09, 2020 18.92 19.22 17.94 18.69 846,173 -1.17(-5.89%)
Nov 06, 2020 19.80 20.15 19.42 19.86 658,600 +0.32(+1.64%)
Nov 05, 2020 17.72 19.65 17.72 19.54 1,015,928 +2.50(+14.67%)
Nov 04, 2020 17.85 17.85 16.76 17.04 519,197 -0.81(-4.54%)
Nov 03, 2020 17.88 18.10 17.64 17.85 433,995 +0.35(+2.00%)
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.