Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.25 22.82 22.20 22.34 7,915,625 -0.15(-0.65%)
Jan 28, 2021 21.40 22.70 21.10 22.49 13,119,352 +1.59(+7.63%)
Jan 27, 2021 21.80 21.84 20.76 20.89 15,603,024 -1.46(-6.51%)
Jan 26, 2021 23.88 23.99 22.26 22.35 11,546,560 -1.52(-6.37%)
Jan 25, 2021 24.44 24.76 23.58 23.87 11,777,936 -0.79(-3.21%)
Jan 22, 2021 24.70 24.82 24.50 24.66 6,357,293 -0.16(-0.66%)
Jan 21, 2021 25.51 25.55 24.72 24.82 7,810,144 -0.67(-2.64%)
Jan 20, 2021 25.47 26.09 25.37 25.50 7,481,746 -0.04(-0.14%)
Jan 19, 2021 25.52 25.85 25.25 25.53 7,239,033 +0.42(+1.67%)
Jan 15, 2021 24.81 25.31 24.71 25.11 5,737,466 +0.14(+0.55%)
Jan 14, 2021 24.46 25.10 24.46 24.98 6,510,758 +0.52(+2.12%)
Jan 13, 2021 23.76 24.62 23.69 24.46 9,004,834 +0.78(+3.31%)
Jan 12, 2021 23.23 23.76 23.18 23.68 5,736,644 +0.51(+2.20%)
Jan 11, 2021 22.83 23.25 22.77 23.17 6,622,476 +0.04(+0.16%)
Jan 08, 2021 22.65 23.15 22.52 23.13 4,922,679 +0.63(+2.79%)
Jan 07, 2021 22.93 23.02 22.50 22.50 6,668,983 -0.23(-1.00%)
Jan 06, 2021 22.09 22.95 21.93 22.73 7,148,164 +0.87(+4.00%)
Jan 05, 2021 21.12 22.01 21.11 21.86 7,024,696 +0.71(+3.36%)
Jan 04, 2021 21.57 21.83 20.95 21.15 7,169,144 -0.24(-1.11%)
Dec 31, 2020 21.38 21.38 21.38 9,040,567 +0.66(+3.16%)
Dec 30, 2020 20.91 21.04 20.62 20.73 9,040,567 -0.48(-2.27%)
Dec 29, 2020 21.27 21.49 21.00 21.21 3,097,809 +0.01(+0.04%)
Dec 28, 2020 21.37 21.48 21.15 21.20 4,277,742 +0.03(+0.13%)
Dec 24, 2020 21.38 21.41 21.02 21.17 3,142,654 -0.20(-0.94%)
Dec 23, 2020 21.06 21.44 20.93 21.37 5,620,325 +0.61(+2.94%)
Dec 22, 2020 20.66 21.07 20.56 20.76 5,311,317 +0.18(+0.88%)
Dec 21, 2020 20.32 21.06 20.09 20.58 6,699,208 +0.07(+0.35%)
Dec 18, 2020 20.15 20.65 20.04 20.51 15,070,149 +0.41(+2.04%)
Dec 17, 2020 20.00 20.44 20.00 20.10 6,604,915 +0.17(+0.87%)
Dec 16, 2020 20.39 20.46 19.89 19.93 7,136,101 -0.35(-1.71%)
Dec 15, 2020 19.48 20.29 19.38 20.27 5,969,304 +0.89(+4.60%)
Dec 14, 2020 19.42 19.63 19.26 19.38 5,352,014 +0.14(+0.71%)
Dec 11, 2020 18.81 19.32 18.67 19.25 4,940,373 +0.27(+1.44%)
Dec 10, 2020 18.84 19.08 18.78 18.97 5,252,535 +0.00(+0.00%)
Dec 09, 2020 19.27 19.35 18.83 18.97 5,328,338 -0.31(-1.60%)
Dec 08, 2020 18.94 19.42 18.89 19.28 5,083,964 +0.29(+1.53%)
Dec 07, 2020 19.10 19.25 18.78 18.99 4,642,658 -0.18(-0.95%)
Dec 04, 2020 19.33 19.46 19.01 19.17 4,499,680 -0.08(-0.42%)
Dec 03, 2020 19.21 19.60 19.12 19.25 5,504,567 +0.00(+0.00%)
Dec 02, 2020 18.64 19.46 18.44 19.25 7,451,617 +0.51(+2.72%)
Dec 01, 2020 18.80 19.04 18.69 18.74 6,522,915 +0.15(+0.78%)
Nov 30, 2020 19.08 19.14 18.54 18.60 8,793,709 -0.55(-2.85%)
Nov 27, 2020 19.18 19.21 19.04 19.14 2,114,445 +0.05(+0.29%)
Nov 25, 2020 19.25 19.36 18.95 19.09 4,987,959 -0.15(-0.80%)
Nov 24, 2020 18.85 19.32 18.70 19.25 6,288,249 +0.63(+3.37%)
Nov 23, 2020 18.75 18.84 18.53 18.62 6,265,399 +0.04(+0.20%)
Nov 20, 2020 18.86 18.97 18.54 18.58 7,644,863 -0.42(-2.20%)
Nov 19, 2020 19.36 19.38 18.94 19.00 6,994,412 -0.45(-2.29%)
Nov 18, 2020 19.44 19.61 19.27 19.45 12,530,783 +0.02(+0.09%)
Nov 17, 2020 19.23 19.58 19.23 19.43 4,996,278 +0.02(+0.09%)
Nov 16, 2020 19.37 19.50 19.17 19.41 6,033,596 +0.42(+2.20%)
Nov 13, 2020 18.85 19.12 18.77 18.99 5,227,427 +0.30(+1.61%)
Nov 12, 2020 19.21 19.21 18.45 18.69 6,271,717 -0.68(-3.52%)
Nov 11, 2020 19.11 19.65 19.00 19.37 6,660,807 +0.43(+2.26%)
Nov 10, 2020 19.06 19.17 18.66 18.94 7,191,400 -0.14(-0.72%)
Nov 09, 2020 19.93 20.31 19.03 19.08 8,003,964 +0.51(+2.74%)
Nov 06, 2020 19.03 19.41 18.53 18.57 4,745,083 -0.51(-2.67%)
Nov 05, 2020 18.40 19.36 18.29 19.08 6,157,523 +0.94(+5.17%)
Nov 04, 2020 18.44 18.58 18.10 18.14 7,073,323 -0.30(-1.63%)
Nov 03, 2020 18.52 18.82 18.35 18.44 5,139,600 +0.25(+1.35%)
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.