Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.42 35.14 31.20 31.32 421,658 -1.80(-5.43%)
Jan 28, 2021 36.96 37.44 32.16 33.12 792,260 +0.82(+2.53%)
Jan 27, 2021 29.52 34.94 27.36 32.30 890,715 -2.55(-7.33%)
Jan 26, 2021 36.91 36.91 34.08 34.86 399,585 -1.53(-4.20%)
Jan 25, 2021 39.84 40.32 32.64 36.38 722,800 -2.02(-5.25%)
Jan 22, 2021 38.40 39.36 36.00 38.40 771,645 -1.67(-4.17%)
Jan 21, 2021 44.04 52.30 37.92 40.07 4,496,917 +3.77(+10.39%)
Jan 20, 2021 32.16 36.96 29.52 36.30 1,663,461 +5.58(+18.16%)
Jan 19, 2021 29.76 31.68 28.80 30.72 808,447 +1.94(+6.74%)
Jan 15, 2021 31.68 31.68 27.41 28.78 533,689 -1.69(-5.56%)
Jan 14, 2021 29.71 31.68 27.36 30.48 825,984 -0.22(-0.72%)
Jan 13, 2021 31.22 31.88 29.03 30.70 690,710 -1.17(-3.66%)
Jan 12, 2021 34.08 35.40 29.76 31.86 1,283,919 -1.74(-5.17%)
Jan 11, 2021 32.16 41.18 30.72 33.60 3,745,494 +6.24(+22.81%)
Jan 08, 2021 21.60 29.39 21.53 27.36 2,942,329 +5.83(+27.09%)
Jan 07, 2021 22.56 22.98 21.17 21.53 628,928 +0.70(+3.34%)
Jan 06, 2021 24.00 24.72 19.20 20.83 1,683,428 -4.03(-16.22%)
Jan 05, 2021 23.76 25.87 20.64 24.86 4,031,788 +5.66(+29.50%)
Jan 04, 2021 16.32 19.68 15.36 19.20 2,435,466 +3.60(+23.08%)
Dec 31, 2020 15.60 15.60 15.60 1,488,217 -1.56(-9.09%)
Dec 30, 2020 14.77 17.21 13.93 17.16 1,488,217 +2.76(+19.17%)
Dec 29, 2020 15.05 15.10 13.92 14.40 371,815 -0.55(-3.69%)
Dec 28, 2020 17.76 18.14 14.88 14.95 799,848 -0.90(-5.66%)
Dec 24, 2020 17.18 18.24 14.45 15.85 1,699,252 -4.79(-23.21%)
Dec 23, 2020 15.60 27.13 14.93 20.64 11,675,415 +8.64(+72.00%)
Dec 22, 2020 12.20 12.60 11.76 12.00 261,613 -0.42(-3.36%)
Dec 21, 2020 12.48 12.82 12.07 12.42 75,339 +0.03(+0.27%)
Dec 18, 2020 12.24 13.20 12.24 12.38 114,475 +0.19(+1.57%)
Dec 17, 2020 12.62 12.62 12.06 12.19 74,403 -0.27(-2.16%)
Dec 16, 2020 12.48 12.67 12.24 12.46 60,953 +0.15(+1.25%)
Dec 15, 2020 11.83 12.63 11.71 12.31 113,073 +0.31(+2.56%)
Dec 14, 2020 12.96 12.96 12.00 12.00 150,101 -0.66(-5.20%)
Dec 11, 2020 13.40 13.97 12.58 12.66 159,308 -0.25(-1.97%)
Dec 10, 2020 12.74 13.30 12.72 12.91 171,041 +0.22(+1.70%)
Dec 09, 2020 14.40 14.40 12.53 12.70 205,079 -1.45(-10.28%)
Dec 08, 2020 14.64 14.88 13.97 14.15 90,633 -0.30(-2.06%)
Dec 07, 2020 14.64 15.58 14.17 14.45 282,641 -0.14(-0.99%)
Dec 04, 2020 16.56 16.80 14.40 14.59 261,364 -1.73(-10.59%)
Dec 03, 2020 15.57 17.28 15.36 16.32 223,764 +0.96(+6.25%)
Dec 02, 2020 14.88 16.32 13.92 15.36 347,197 -2.40(-13.51%)
Dec 01, 2020 14.40 20.16 14.40 17.76 1,137,655 +3.84(+27.59%)
Nov 30, 2020 12.33 14.16 12.15 13.92 348,575 +1.79(+14.76%)
Nov 27, 2020 12.59 12.80 12.00 12.13 112,052 -0.73(-5.71%)
Nov 25, 2020 10.65 15.72 10.20 12.86 709,754 +1.94(+17.80%)
Nov 24, 2020 11.05 11.28 10.57 10.92 77,401 -0.10(-0.87%)
Nov 23, 2020 11.39 11.60 10.66 11.02 124,565 -0.54(-4.69%)
Nov 20, 2020 12.10 14.06 11.28 11.56 445,068 -0.24(-2.03%)
Nov 19, 2020 10.70 12.48 10.32 11.80 387,393 +1.24(+11.73%)
Nov 18, 2020 10.32 10.85 10.06 10.56 108,688 +0.67(+6.74%)
Nov 17, 2020 10.38 10.38 9.840 9.893 46,762 -0.11(-1.10%)
Nov 16, 2020 10.08 10.80 9.864 10.00 91,146 +0.01(+0.10%)
Nov 13, 2020 10.08 10.32 9.744 9.994 49,916 -0.01(-0.10%)
Nov 12, 2020 10.50 11.46 9.912 10.00 159,828 -0.27(-2.62%)
Nov 11, 2020 10.57 10.94 10.03 10.27 163,083 -0.95(-8.43%)
Nov 10, 2020 9.110 11.52 8.832 11.22 301,445 +2.15(+23.72%)
Nov 09, 2020 8.880 9.120 8.640 9.067 47,391 +0.35(+3.96%)
Nov 06, 2020 8.832 9.110 8.208 8.722 65,777 -0.19(-2.10%)
Nov 05, 2020 8.741 9.072 8.741 8.909 38,454 -0.19(-2.06%)
Nov 04, 2020 9.120 9.350 8.760 9.096 32,908 -0.01(-0.16%)
Nov 03, 2020 9.120 9.264 8.885 9.110 30,039 +0.09(+1.01%)
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.