Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.85 23.89 23.75 23.86 6,880,400 +0.03(+0.13%)
Jan 28, 2021 23.85 23.91 23.80 23.83 3,261,957 +0.04(+0.17%)
Jan 27, 2021 23.93 23.99 23.76 23.79 5,735,363 -0.22(-0.92%)
Jan 26, 2021 24.08 24.08 23.98 24.01 3,360,271 -0.06(-0.25%)
Jan 25, 2021 24.03 24.10 23.95 24.07 3,675,196 +0.02(+0.08%)
Jan 22, 2021 24.00 24.08 23.96 24.05 4,830,700 +0.00(+0.00%)
Jan 21, 2021 24.02 24.08 23.99 24.05 3,443,917 -0.02(-0.08%)
Jan 20, 2021 23.97 24.08 23.96 24.07 3,047,590 +0.07(+0.29%)
Jan 19, 2021 24.00 24.11 23.91 24.00 4,531,883 +0.00(+0.00%)
Jan 15, 2021 23.91 24.04 23.90 24.00 3,208,900 +0.08(+0.33%)
Jan 14, 2021 23.92 23.98 23.89 23.92 5,863,069 +0.01(+0.04%)
Jan 13, 2021 24.02 24.11 23.83 23.91 12,145,724 -0.11(-0.46%)
Jan 12, 2021 23.99 24.15 23.95 24.02 10,374,263 -0.03(-0.12%)
Jan 11, 2021 23.93 24.10 23.81 24.05 7,453,908 -0.09(-0.37%)
Jan 08, 2021 23.83 24.20 23.80 24.14 11,898,100 +0.22(+0.92%)
Jan 07, 2021 23.79 24.10 23.66 23.92 20,695,528 +0.20(+0.84%)
Jan 06, 2021 24.04 24.21 23.51 23.72 86,727,616 +5.48(+30.04%)
Jan 05, 2021 18.19 18.46 17.90 18.24 2,295,277 -0.01(-0.05%)
Jan 04, 2021 18.70 18.70 17.94 18.25 1,638,286 -0.40(-2.14%)
Dec 31, 2020 18.65 18.65 18.65 2,255,921 +0.07(+0.38%)
Dec 30, 2020 18.14 18.83 18.14 18.58 2,255,921 +0.41(+2.26%)
Dec 29, 2020 18.25 18.50 18.07 18.17 1,234,871 -0.08(-0.44%)
Dec 28, 2020 18.60 18.73 18.21 18.25 1,340,955 -0.24(-1.30%)
Dec 24, 2020 18.41 18.49 18.20 18.49 439,000 +0.07(+0.38%)
Dec 23, 2020 18.90 19.08 18.40 18.42 1,988,626 -0.41(-2.18%)
Dec 22, 2020 18.75 18.94 18.65 18.83 1,921,440 +0.24(+1.29%)
Dec 21, 2020 17.91 18.64 17.86 18.59 2,308,323 +0.29(+1.58%)
Dec 18, 2020 18.31 18.66 18.15 18.30 2,939,700 +0.00(+0.00%)
Dec 17, 2020 18.50 18.53 18.17 18.30 2,747,248 +0.13(+0.72%)
Dec 16, 2020 18.68 18.69 18.13 18.17 3,815,813 -0.43(-2.31%)
Dec 15, 2020 18.12 18.61 18.00 18.60 1,356,746 +0.60(+3.33%)
Dec 14, 2020 18.56 18.56 17.93 18.00 1,069,755 -0.19(-1.04%)
Dec 11, 2020 18.40 18.70 18.06 18.19 2,261,900 -0.24(-1.33%)
Dec 10, 2020 17.62 18.47 17.62 18.43 3,574,986 +0.61(+3.45%)
Dec 09, 2020 17.71 17.96 17.60 17.82 4,212,005 +0.30(+1.71%)
Dec 08, 2020 17.61 17.76 17.35 17.52 1,365,059 -0.03(-0.17%)
Dec 07, 2020 17.70 17.84 17.48 17.55 1,286,963 -0.27(-1.52%)
Dec 04, 2020 17.42 17.83 17.33 17.82 1,324,700 +0.45(+2.59%)
Dec 03, 2020 16.95 17.66 16.86 17.37 1,642,658 +0.38(+2.24%)
Dec 02, 2020 16.94 17.23 16.80 16.99 1,548,742 -0.06(-0.35%)
Dec 01, 2020 17.48 17.60 16.87 17.05 2,391,914 -0.08(-0.47%)
Nov 30, 2020 17.78 17.92 16.92 17.13 2,384,496 -0.52(-2.95%)
Nov 27, 2020 17.50 17.69 17.33 17.65 1,921,800 +0.44(+2.56%)
Nov 25, 2020 17.45 17.50 17.17 17.21 1,545,800 -0.10(-0.58%)
Nov 24, 2020 17.25 17.50 16.94 17.31 4,346,195 +0.18(+1.05%)
Nov 23, 2020 17.84 18.21 16.94 17.13 5,796,481 -0.06(-0.35%)
Nov 20, 2020 16.84 17.22 16.45 17.19 2,265,500 +0.34(+2.02%)
Nov 19, 2020 16.76 17.05 16.68 16.85 1,448,683 -0.01(-0.06%)
Nov 18, 2020 16.94 17.04 16.77 16.86 2,099,420 -0.04(-0.24%)
Nov 17, 2020 16.46 17.02 16.43 16.90 2,121,075 +0.25(+1.50%)
Nov 16, 2020 16.68 16.85 16.44 16.65 1,423,088 +0.28(+1.71%)
Nov 13, 2020 16.02 16.39 15.96 16.37 1,798,700 +0.47(+2.96%)
Nov 12, 2020 16.70 16.70 15.88 15.90 1,335,589 -0.68(-4.10%)
Nov 11, 2020 16.85 17.06 16.44 16.58 1,572,420 -0.21(-1.25%)
Nov 10, 2020 16.63 17.18 16.36 16.79 2,811,415 +0.21(+1.27%)
Nov 09, 2020 16.47 16.93 16.26 16.58 3,720,677 +1.08(+7.00%)
Nov 06, 2020 15.59 15.70 15.43 15.49 2,121,800 +0.11(+0.75%)
Nov 05, 2020 15.52 16.08 15.21 15.38 3,854,530 +0.14(+0.92%)
Nov 04, 2020 14.76 15.40 14.59 15.24 3,165,879 +0.63(+4.31%)
Nov 03, 2020 14.66 14.82 14.54 14.61 2,677,535 +0.23(+1.60%)
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.