Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 24.23 24.44 22.94 23.22 763,500 -0.94(-3.89%)
Jan 28, 2021 22.97 24.49 22.39 24.16 1,595,004 +1.27(+5.55%)
Jan 27, 2021 23.22 23.34 21.59 22.89 1,355,848 -0.82(-3.46%)
Jan 26, 2021 24.70 24.86 23.01 23.71 956,512 -0.63(-2.59%)
Jan 25, 2021 24.27 25.83 23.99 24.34 891,668 +0.15(+0.62%)
Jan 22, 2021 23.45 24.26 23.09 24.19 613,200 +0.57(+2.41%)
Jan 21, 2021 23.73 24.19 23.49 23.62 745,769 -0.17(-0.71%)
Jan 20, 2021 24.11 24.63 23.78 23.79 517,605 -0.32(-1.33%)
Jan 19, 2021 24.93 25.39 23.78 24.11 496,964 -0.76(-3.06%)
Jan 15, 2021 24.92 25.26 24.47 24.87 768,400 -0.49(-1.93%)
Jan 14, 2021 24.90 25.84 24.67 25.36 586,096 +0.55(+2.22%)
Jan 13, 2021 24.96 25.37 24.56 24.81 903,223 -0.59(-2.32%)
Jan 12, 2021 23.99 25.52 23.53 25.40 2,194,430 +2.11(+9.06%)
Jan 11, 2021 22.49 23.73 22.16 23.29 709,133 -0.26(-1.10%)
Jan 08, 2021 23.20 23.95 22.70 23.55 767,300 +0.57(+2.48%)
Jan 07, 2021 23.29 23.67 22.64 22.98 700,938 -0.13(-0.56%)
Jan 06, 2021 22.10 23.50 22.00 23.11 1,362,811 +1.42(+6.55%)
Jan 05, 2021 21.40 22.01 21.35 21.69 1,261,076 +0.02(+0.09%)
Jan 04, 2021 22.53 22.81 20.98 21.67 1,077,229 -0.95(-4.20%)
Dec 31, 2020 22.62 22.62 22.62 859,220 +0.44(+1.98%)
Dec 30, 2020 21.51 22.43 21.28 22.18 859,220 +0.68(+3.16%)
Dec 29, 2020 21.36 21.55 20.80 21.50 1,037,172 +0.16(+0.75%)
Dec 28, 2020 20.09 21.42 20.02 21.34 1,235,840 +1.33(+6.65%)
Dec 24, 2020 20.64 20.67 19.89 20.01 283,400 -0.66(-3.19%)
Dec 23, 2020 18.99 20.77 18.89 20.67 1,256,676 +1.87(+9.95%)
Dec 22, 2020 18.87 18.95 18.48 18.80 638,531 +0.23(+1.24%)
Dec 21, 2020 18.00 18.68 17.66 18.57 432,548 +0.06(+0.32%)
Dec 18, 2020 18.90 19.05 18.31 18.51 1,344,600 -0.45(-2.37%)
Dec 17, 2020 18.72 19.10 18.53 18.96 405,245 +0.21(+1.12%)
Dec 16, 2020 18.83 18.98 18.30 18.75 1,467,429 -0.11(-0.58%)
Dec 15, 2020 18.57 18.91 18.36 18.86 537,815 +0.47(+2.56%)
Dec 14, 2020 19.84 19.92 18.35 18.39 874,327 -0.96(-4.96%)
Dec 11, 2020 19.47 20.08 19.13 19.35 812,700 -0.51(-2.57%)
Dec 10, 2020 18.99 19.98 18.94 19.86 1,092,989 +0.62(+3.22%)
Dec 09, 2020 19.47 19.67 18.71 19.24 667,659 -0.06(-0.31%)
Dec 08, 2020 19.29 19.85 19.09 19.30 731,143 -0.07(-0.36%)
Dec 07, 2020 19.34 19.89 18.81 19.37 958,196 -0.23(-1.17%)
Dec 04, 2020 18.99 19.67 18.39 19.60 1,673,600 +0.88(+4.70%)
Dec 03, 2020 18.81 19.25 17.98 18.72 2,751,938 +1.83(+10.83%)
Dec 02, 2020 16.31 17.00 15.90 16.89 1,865,986 +0.57(+3.49%)
Dec 01, 2020 16.93 17.17 15.65 16.32 2,317,988 -0.47(-2.80%)
Nov 30, 2020 16.95 17.44 16.23 16.79 1,786,637 -0.44(-2.55%)
Nov 27, 2020 17.33 17.51 16.90 17.23 471,700 -0.04(-0.23%)
Nov 25, 2020 17.74 17.95 17.18 17.27 1,052,100 -0.94(-5.16%)
Nov 24, 2020 17.72 18.52 17.45 18.21 1,604,770 +0.92(+5.32%)
Nov 23, 2020 16.42 17.60 16.35 17.29 2,145,761 +1.41(+8.88%)
Nov 20, 2020 16.10 16.18 15.58 15.88 1,187,400 -0.31(-1.91%)
Nov 19, 2020 15.03 16.27 14.93 16.19 1,817,607 +1.23(+8.22%)
Nov 18, 2020 14.57 15.43 14.50 14.96 1,602,839 +0.77(+5.43%)
Nov 17, 2020 13.59 14.38 13.59 14.19 1,102,231 +0.36(+2.60%)
Nov 16, 2020 14.05 14.05 13.57 13.83 676,778 +0.35(+2.60%)
Nov 13, 2020 13.24 13.67 13.15 13.48 761,000 +0.39(+2.98%)
Nov 12, 2020 13.14 13.48 12.88 13.09 995,674 -0.31(-2.31%)
Nov 11, 2020 14.20 14.20 13.24 13.40 732,192 -0.71(-5.03%)
Nov 10, 2020 14.54 14.99 13.92 14.11 1,377,573 -0.13(-0.91%)
Nov 09, 2020 13.54 14.60 13.52 14.24 2,764,253 +1.86(+15.02%)
Nov 06, 2020 13.08 13.08 12.30 12.38 849,200 -0.63(-4.84%)
Nov 05, 2020 12.75 13.23 12.71 13.01 578,840 +0.37(+2.93%)
Nov 04, 2020 12.50 12.78 12.25 12.64 595,187 -0.23(-1.79%)
Nov 03, 2020 12.43 12.97 12.29 12.87 866,485 +0.74(+6.10%)
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.