Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.30 16.75 12.94 13.09 17,557,912 -2.76(-17.41%)
Jan 28, 2021 18.22 19.79 15.09 15.85 25,972,976 -2.81(-15.06%)
Jan 27, 2021 17.59 21.67 15.48 18.66 69,970,928 +2.43(+15.01%)
Jan 26, 2021 14.60 17.67 14.27 16.23 20,816,572 +1.85(+12.88%)
Jan 25, 2021 12.42 15.71 12.34 14.38 25,332,448 +2.49(+20.98%)
Jan 22, 2021 10.95 12.34 10.86 11.88 8,370,247 +0.78(+6.98%)
Jan 21, 2021 11.89 11.91 11.07 11.11 5,820,215 -0.63(-5.33%)
Jan 20, 2021 12.13 12.38 11.67 11.73 4,642,722 -0.43(-3.50%)
Jan 19, 2021 11.61 12.55 11.59 12.16 8,386,490 +0.83(+7.36%)
Jan 15, 2021 11.62 11.82 11.04 11.32 7,095,192 -0.52(-4.37%)
Jan 14, 2021 10.93 12.59 10.92 11.84 16,842,928 +1.16(+10.85%)
Jan 13, 2021 9.998 10.82 9.823 10.68 7,522,205 +0.71(+7.11%)
Jan 12, 2021 9.556 10.01 9.506 9.973 3,036,798 +0.45(+4.73%)
Jan 11, 2021 9.314 9.673 9.314 9.523 2,255,795 -0.20(-2.06%)
Jan 08, 2021 9.539 9.739 9.222 9.723 2,977,886 +0.18(+1.83%)
Jan 07, 2021 9.781 10.01 9.523 9.548 2,982,179 -0.12(-1.21%)
Jan 06, 2021 9.339 10.16 9.322 9.664 8,588,567 +0.52(+5.65%)
Jan 05, 2021 9.047 9.339 8.947 9.147 3,942,643 +0.26(+2.91%)
Jan 04, 2021 8.922 9.006 8.597 8.889 4,385,106 -0.01(-0.09%)
Dec 31, 2020 8.897 8.897 8.897 2,486,303 +0.02(+0.19%)
Dec 30, 2020 8.814 9.122 8.789 8.880 2,486,303 +0.01(+0.09%)
Dec 29, 2020 9.297 9.297 8.810 8.872 2,745,031 -0.29(-3.18%)
Dec 28, 2020 9.156 9.297 9.097 9.164 3,912,259 +0.08(+0.83%)
Dec 24, 2020 9.006 9.197 8.755 9.089 2,019,796 +0.15(+1.68%)
Dec 23, 2020 8.739 9.022 8.705 8.939 3,074,110 +0.33(+3.78%)
Dec 22, 2020 8.880 8.939 8.555 8.614 3,359,418 -0.18(-1.99%)
Dec 21, 2020 8.313 8.947 8.263 8.789 6,394,929 +0.03(+0.29%)
Dec 18, 2020 9.214 9.254 8.630 8.764 9,588,098 -0.53(-5.66%)
Dec 17, 2020 9.347 9.381 9.089 9.289 4,038,094 +0.09(+1.00%)
Dec 16, 2020 9.706 9.731 9.106 9.197 7,129,840 -0.51(-5.24%)
Dec 15, 2020 9.156 9.706 9.156 9.706 4,415,243 +0.53(+5.72%)
Dec 14, 2020 10.01 10.06 9.139 9.181 8,404,881 -0.52(-5.33%)
Dec 11, 2020 9.956 9.956 9.539 9.698 4,381,023 -0.31(-3.08%)
Dec 10, 2020 9.706 10.09 9.673 10.01 6,311,636 -0.18(-1.72%)
Dec 09, 2020 10.18 10.40 9.915 10.18 9,937,458 +0.21(+2.09%)
Dec 08, 2020 9.648 9.998 9.598 9.973 3,847,312 +0.28(+2.84%)
Dec 07, 2020 9.948 9.948 9.523 9.698 6,591,526 -0.22(-2.19%)
Dec 04, 2020 9.523 10.01 9.397 9.914 9,377,387 +0.68(+7.41%)
Dec 03, 2020 8.839 9.664 8.622 9.231 12,286,245 +0.56(+6.44%)
Dec 02, 2020 8.318 9.114 8.130 8.672 13,748,283 +0.35(+4.21%)
Dec 01, 2020 8.605 8.739 8.313 8.322 7,777,662 -0.02(-0.20%)
Nov 30, 2020 9.089 9.256 8.322 8.338 10,666,191 -0.71(-7.83%)
Nov 27, 2020 9.314 9.314 8.922 9.047 3,795,303 -0.07(-0.73%)
Nov 25, 2020 8.880 9.289 8.687 9.114 8,482,858 +0.03(+0.28%)
Nov 24, 2020 8.547 9.439 8.547 9.089 16,838,296 +0.68(+8.13%)
Nov 23, 2020 8.347 8.897 8.197 8.405 19,224,592 +0.45(+5.66%)
Nov 20, 2020 7.688 8.030 7.646 7.955 9,442,867 +0.28(+3.58%)
Nov 19, 2020 7.254 7.788 7.229 7.680 9,549,883 +0.43(+5.86%)
Nov 18, 2020 7.530 7.838 7.229 7.254 8,836,084 -0.23(-3.12%)
Nov 17, 2020 7.430 7.780 7.363 7.488 6,521,658 -0.05(-0.66%)
Nov 16, 2020 7.947 8.055 7.455 7.538 12,979,808 +0.19(+2.61%)
Nov 13, 2020 7.288 7.484 7.125 7.346 8,173,928 +0.18(+2.56%)
Nov 12, 2020 6.963 7.313 6.804 7.163 6,456,827 +0.03(+0.35%)
Nov 11, 2020 7.513 7.563 7.021 7.138 6,974,905 -0.39(-5.20%)
Nov 10, 2020 7.371 7.863 7.271 7.530 10,413,630 +0.01(+0.11%)
Nov 09, 2020 6.929 7.863 6.913 7.521 23,461,062 +1.75(+30.35%)
Nov 06, 2020 5.895 6.145 5.745 5.770 5,586,761 -0.01(-0.14%)
Nov 05, 2020 5.762 6.040 5.697 5.779 6,347,995 -0.12(-2.07%)
Nov 04, 2020 6.007 6.007 5.656 5.901 7,665,960 -0.18(-2.95%)
Nov 03, 2020 5.917 6.154 5.877 6.081 5,262,776 +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.