Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.80 15.26 14.34 14.55 475,289 -0.16(-1.11%)
Jan 28, 2021 14.46 15.26 13.90 14.71 625,942 +0.44(+3.10%)
Jan 27, 2021 14.85 14.91 13.60 14.27 1,046,738 -0.91(-6.02%)
Jan 26, 2021 16.68 16.68 15.02 15.19 619,634 -1.22(-7.45%)
Jan 25, 2021 15.99 16.82 15.80 16.41 424,703 +0.27(+1.67%)
Jan 22, 2021 15.88 16.15 15.48 16.14 350,262 +0.04(+0.24%)
Jan 21, 2021 16.45 16.68 15.99 16.10 366,696 -0.29(-1.76%)
Jan 20, 2021 16.15 16.99 16.13 16.39 500,931 +0.16(+1.01%)
Jan 19, 2021 16.43 16.82 16.21 16.23 434,640 -0.04(-0.24%)
Jan 15, 2021 16.47 16.73 16.14 16.26 565,321 -0.67(-3.98%)
Jan 14, 2021 15.88 17.09 15.79 16.94 790,859 +1.15(+7.26%)
Jan 13, 2021 15.90 16.27 15.68 15.79 581,724 -0.32(-1.97%)
Jan 12, 2021 15.62 16.29 15.51 16.11 429,988 +0.56(+3.59%)
Jan 11, 2021 14.69 15.58 14.55 15.55 422,617 +0.59(+3.93%)
Jan 08, 2021 15.19 15.23 14.68 14.96 431,052 -0.12(-0.77%)
Jan 07, 2021 15.68 15.72 15.06 15.08 454,258 -0.41(-2.67%)
Jan 06, 2021 14.80 15.66 14.78 15.49 635,014 +1.02(+7.05%)
Jan 05, 2021 14.12 14.70 14.00 14.47 398,450 +0.48(+3.44%)
Jan 04, 2021 15.12 15.12 13.96 13.99 801,734 -1.08(-7.16%)
Dec 31, 2020 15.07 15.07 15.07 647,009 +0.53(+3.64%)
Dec 30, 2020 14.29 14.92 14.29 14.54 647,009 +0.23(+1.61%)
Dec 29, 2020 13.99 14.35 13.73 14.31 666,210 +0.33(+2.34%)
Dec 28, 2020 13.10 14.26 13.03 13.98 635,127 +1.00(+7.72%)
Dec 24, 2020 13.12 13.12 12.74 12.98 199,378 -0.07(-0.52%)
Dec 23, 2020 12.89 13.14 12.71 13.05 279,122 +0.37(+2.89%)
Dec 22, 2020 12.86 12.98 12.42 12.68 498,142 -0.07(-0.53%)
Dec 21, 2020 12.18 12.89 12.10 12.75 673,259 +0.02(+0.15%)
Dec 18, 2020 12.72 12.80 12.31 12.73 1,801,404 +0.04(+0.30%)
Dec 17, 2020 12.56 12.77 12.32 12.69 485,814 +0.13(+1.07%)
Dec 16, 2020 12.86 12.99 12.52 12.56 548,972 -0.19(-1.50%)
Dec 15, 2020 12.56 12.82 12.40 12.75 613,689 +0.27(+2.15%)
Dec 14, 2020 12.51 12.73 12.01 12.48 870,818 +0.34(+2.76%)
Dec 11, 2020 12.12 12.45 11.89 12.15 599,215 -0.03(-0.24%)
Dec 10, 2020 12.46 12.50 11.78 12.18 551,889 -0.46(-3.64%)
Dec 09, 2020 12.56 13.00 12.29 12.63 578,433 +0.28(+2.25%)
Dec 08, 2020 11.96 12.62 11.87 12.36 436,029 +0.24(+1.98%)
Dec 07, 2020 12.63 12.70 11.92 12.12 596,789 -0.73(-5.67%)
Dec 04, 2020 11.95 13.09 11.86 12.85 754,134 +1.02(+8.58%)
Dec 03, 2020 11.33 12.18 11.30 11.83 488,045 +0.57(+5.02%)
Dec 02, 2020 11.16 11.34 10.70 11.27 639,915 -0.08(-0.68%)
Dec 01, 2020 11.62 11.62 11.21 11.34 629,181 +0.07(+0.60%)
Nov 30, 2020 11.28 11.76 10.92 11.27 1,055,491 -0.21(-1.84%)
Nov 27, 2020 11.89 11.95 11.34 11.49 461,207 -0.37(-3.15%)
Nov 25, 2020 12.50 12.50 11.67 11.86 671,872 -0.78(-6.14%)
Nov 24, 2020 12.15 12.75 12.15 12.63 883,617 +0.82(+6.98%)
Nov 23, 2020 12.13 12.34 11.07 11.81 1,376,773 -0.15(-1.28%)
Nov 20, 2020 13.85 14.08 11.72 11.96 1,454,715 -2.16(-15.32%)
Nov 19, 2020 11.59 12.59 11.50 14.13 655,710 +2.46(+21.10%)
Nov 18, 2020 11.81 12.20 11.67 11.67 606,517 -0.01(-0.08%)
Nov 17, 2020 10.96 11.91 10.76 11.68 863,788 +0.36(+3.22%)
Nov 16, 2020 10.64 11.36 10.63 11.31 642,256 +1.41(+14.22%)
Nov 13, 2020 9.637 9.991 9.512 9.905 438,345 +0.43(+4.55%)
Nov 12, 2020 10.28 10.30 9.321 9.474 752,985 -0.69(-6.79%)
Nov 11, 2020 10.38 10.50 10.05 10.16 826,687 -0.13(-1.30%)
Nov 10, 2020 10.00 10.34 9.829 10.30 815,006 +0.40(+4.07%)
Nov 09, 2020 9.158 10.28 8.822 9.895 1,496,015 +1.94(+24.46%)
Nov 06, 2020 8.229 8.229 7.817 7.951 319,546 -0.27(-3.26%)
Nov 05, 2020 7.778 8.286 7.778 8.219 328,861 +0.54(+6.98%)
Nov 04, 2020 7.999 8.133 7.558 7.683 593,309 -0.54(-6.53%)
Nov 03, 2020 7.979 8.286 7.951 8.219 587,364 +0.49(+6.32%)
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.