Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.30 16.75 12.94 13.09 17,564,928 -2.76(-17.41%)
Jan 28, 2021 18.21 19.78 15.09 15.85 25,983,356 -2.81(-15.06%)
Jan 27, 2021 17.59 21.66 15.48 18.65 69,998,896 +2.43(+15.00%)
Jan 26, 2021 14.59 17.66 14.26 16.22 20,824,892 +1.85(+12.88%)
Jan 25, 2021 12.41 15.70 12.34 14.37 25,342,572 +2.49(+20.98%)
Jan 22, 2021 10.94 12.34 10.85 11.88 8,373,592 +0.78(+6.98%)
Jan 21, 2021 11.89 11.90 11.06 11.10 5,822,541 -0.63(-5.33%)
Jan 20, 2021 12.13 12.38 11.66 11.73 4,644,578 -0.43(-3.50%)
Jan 19, 2021 11.60 12.54 11.59 12.15 8,389,842 +0.83(+7.36%)
Jan 15, 2021 11.61 11.81 11.04 11.32 7,098,028 -0.52(-4.37%)
Jan 14, 2021 10.93 12.59 10.92 11.84 16,849,658 +1.16(+10.85%)
Jan 13, 2021 9.994 10.82 9.819 10.68 7,525,211 +0.71(+7.11%)
Jan 12, 2021 9.552 10.01 9.502 9.969 3,038,011 +0.45(+4.73%)
Jan 11, 2021 9.310 9.669 9.310 9.519 2,256,697 -0.20(-2.06%)
Jan 08, 2021 9.535 9.735 9.219 9.719 2,979,077 +0.18(+1.83%)
Jan 07, 2021 9.777 10.01 9.519 9.544 2,983,370 -0.12(-1.21%)
Jan 06, 2021 9.335 10.15 9.319 9.660 8,591,999 +0.52(+5.65%)
Jan 05, 2021 9.044 9.335 8.944 9.144 3,944,219 +0.26(+2.91%)
Jan 04, 2021 8.919 9.002 8.594 8.885 4,386,859 -0.01(-0.09%)
Dec 31, 2020 8.894 8.894 8.894 2,487,297 +0.02(+0.19%)
Dec 30, 2020 8.810 9.119 8.785 8.877 2,487,297 +0.01(+0.09%)
Dec 29, 2020 9.294 9.294 8.806 8.869 2,746,128 -0.29(-3.18%)
Dec 28, 2020 9.152 9.294 9.094 9.160 3,913,822 +0.08(+0.83%)
Dec 24, 2020 9.002 9.194 8.752 9.085 2,020,603 +0.15(+1.68%)
Dec 23, 2020 8.735 9.019 8.702 8.935 3,075,339 +0.33(+3.78%)
Dec 22, 2020 8.877 8.935 8.552 8.610 3,360,761 -0.18(-1.99%)
Dec 21, 2020 8.310 8.944 8.260 8.785 6,397,485 +0.03(+0.29%)
Dec 18, 2020 9.210 9.251 8.627 8.760 9,591,930 -0.53(-5.66%)
Dec 17, 2020 9.344 9.377 9.085 9.285 4,039,708 +0.09(+1.00%)
Dec 16, 2020 9.702 9.727 9.102 9.194 7,132,689 -0.51(-5.24%)
Dec 15, 2020 9.152 9.702 9.152 9.702 4,417,007 +0.53(+5.72%)
Dec 14, 2020 10.01 10.05 9.135 9.177 8,408,240 -0.52(-5.33%)
Dec 11, 2020 9.952 9.952 9.535 9.694 4,382,774 -0.31(-3.08%)
Dec 10, 2020 9.702 10.09 9.669 10.00 6,314,159 -0.17(-1.72%)
Dec 09, 2020 10.18 10.39 9.911 10.18 9,941,430 +0.21(+2.09%)
Dec 08, 2020 9.644 9.994 9.594 9.969 3,848,849 +0.28(+2.84%)
Dec 07, 2020 9.944 9.944 9.519 9.694 6,594,160 -0.22(-2.19%)
Dec 04, 2020 9.519 10.00 9.394 9.910 9,381,135 +0.68(+7.41%)
Dec 03, 2020 8.835 9.660 8.619 9.227 12,291,155 +0.56(+6.44%)
Dec 02, 2020 8.314 9.110 8.127 8.669 13,753,777 +0.35(+4.21%)
Dec 01, 2020 8.602 8.735 8.310 8.318 7,780,770 -0.02(-0.20%)
Nov 30, 2020 9.085 9.252 8.318 8.335 10,670,454 -0.71(-7.83%)
Nov 27, 2020 9.310 9.310 8.919 9.044 3,796,820 -0.07(-0.73%)
Nov 25, 2020 8.877 9.285 8.683 9.110 8,486,248 +0.03(+0.28%)
Nov 24, 2020 8.544 9.435 8.544 9.085 16,845,026 +0.68(+8.13%)
Nov 23, 2020 8.343 8.894 8.193 8.402 19,232,276 +0.45(+5.66%)
Nov 20, 2020 7.685 8.027 7.643 7.952 9,446,641 +0.28(+3.58%)
Nov 19, 2020 7.252 7.785 7.227 7.677 9,553,700 +0.43(+5.86%)
Nov 18, 2020 7.527 7.835 7.227 7.252 8,839,615 -0.23(-3.12%)
Nov 17, 2020 7.427 7.777 7.360 7.485 6,524,265 -0.05(-0.66%)
Nov 16, 2020 7.943 8.052 7.452 7.535 12,984,995 +0.19(+2.61%)
Nov 13, 2020 7.285 7.481 7.122 7.343 8,177,195 +0.18(+2.56%)
Nov 12, 2020 6.960 7.310 6.801 7.160 6,459,408 +0.03(+0.35%)
Nov 11, 2020 7.510 7.560 7.018 7.135 6,977,692 -0.39(-5.20%)
Nov 10, 2020 7.368 7.860 7.268 7.527 10,417,792 +0.01(+0.11%)
Nov 09, 2020 6.926 7.860 6.910 7.518 23,470,438 +1.75(+30.35%)
Nov 06, 2020 5.893 6.143 5.743 5.768 5,588,993 -0.01(-0.14%)
Nov 05, 2020 5.760 6.037 5.695 5.776 6,350,533 -0.12(-2.07%)
Nov 04, 2020 6.005 6.005 5.654 5.899 7,669,025 -0.18(-2.95%)
Nov 03, 2020 5.915 6.152 5.874 6.078 5,264,880 +0.24(+4.20%)
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.