Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 29.21 29.75 27.97 28.05 428,620 -0.94(-3.25%)
Jan 28, 2021 31.43 31.87 28.91 29.00 573,559 -2.04(-6.56%)
Jan 27, 2021 28.44 31.22 28.09 31.03 783,462 +2.06(+7.11%)
Jan 26, 2021 28.47 29.15 27.91 28.97 648,697 +0.96(+3.43%)
Jan 25, 2021 27.82 28.05 26.99 28.01 569,382 -0.12(-0.44%)
Jan 22, 2021 27.18 28.19 27.16 28.14 296,579 +0.64(+2.32%)
Jan 21, 2021 27.83 27.84 27.08 27.50 416,322 -0.14(-0.51%)
Jan 20, 2021 27.61 27.82 27.32 27.64 206,246 +0.21(+0.75%)
Jan 19, 2021 29.04 29.18 27.27 27.43 478,078 -1.34(-4.66%)
Jan 15, 2021 28.09 28.96 27.57 28.77 470,540 +0.23(+0.81%)
Jan 14, 2021 27.18 29.25 26.89 28.54 647,468 +1.65(+6.13%)
Jan 13, 2021 27.09 27.23 26.35 26.89 279,922 -0.15(-0.55%)
Jan 12, 2021 26.46 27.17 26.38 27.04 403,178 +0.62(+2.35%)
Jan 11, 2021 25.47 26.48 25.47 26.42 330,172 +0.56(+2.18%)
Jan 08, 2021 27.12 27.12 25.74 25.86 698,381 -1.13(-4.20%)
Jan 07, 2021 27.47 27.72 25.94 26.99 615,323 -0.35(-1.27%)
Jan 06, 2021 26.60 28.60 26.46 27.34 872,218 +1.27(+4.86%)
Jan 05, 2021 24.40 26.83 24.40 26.07 829,254 +1.95(+8.06%)
Jan 04, 2021 24.15 24.48 23.67 24.13 785,434 -0.04(-0.17%)
Dec 31, 2020 24.17 24.17 24.17 487,136 +0.82(+3.51%)
Dec 30, 2020 23.05 23.48 23.00 23.35 487,136 +0.39(+1.69%)
Dec 29, 2020 22.37 22.98 22.20 22.96 400,864 +0.67(+3.01%)
Dec 28, 2020 21.80 22.46 21.65 22.29 365,391 +0.65(+3.02%)
Dec 24, 2020 21.02 21.70 20.86 21.64 218,659 +0.84(+4.02%)
Dec 23, 2020 20.52 20.91 20.52 20.80 343,031 +0.28(+1.37%)
Dec 22, 2020 20.99 21.29 20.35 20.52 305,259 -0.49(-2.32%)
Dec 21, 2020 21.48 21.57 20.35 21.01 566,373 -0.98(-4.44%)
Dec 18, 2020 22.67 22.90 21.92 21.99 1,825,866 -0.69(-3.03%)
Dec 17, 2020 22.39 22.73 21.85 22.67 382,212 +0.30(+1.33%)
Dec 16, 2020 23.59 23.96 22.35 22.37 446,474 -1.01(-4.32%)
Dec 15, 2020 23.10 23.61 22.37 23.38 389,409 +0.52(+2.28%)
Dec 14, 2020 23.00 24.00 22.66 22.86 488,254 +0.26(+1.14%)
Dec 11, 2020 22.33 22.82 22.21 22.61 230,739 +0.00(+0.00%)
Dec 10, 2020 22.53 22.81 22.35 22.61 190,441 -0.29(-1.27%)
Dec 09, 2020 22.64 23.18 22.50 22.90 279,115 +0.46(+2.03%)
Dec 08, 2020 22.79 23.19 22.15 22.44 432,173 -0.65(-2.80%)
Dec 07, 2020 22.98 23.55 22.57 23.09 368,930 +0.17(+0.72%)
Dec 04, 2020 21.90 22.97 21.71 22.92 281,720 +1.27(+5.89%)
Dec 03, 2020 21.59 22.01 21.35 21.65 162,966 +0.12(+0.58%)
Dec 02, 2020 21.37 21.78 21.02 21.52 389,524 +0.22(+1.01%)
Dec 01, 2020 21.57 21.99 21.15 21.31 376,570 +0.00(+0.00%)
Nov 30, 2020 22.57 22.62 21.29 21.31 607,378 -1.50(-6.57%)
Nov 27, 2020 23.29 23.67 22.37 22.81 97,128 -0.61(-2.62%)
Nov 25, 2020 23.69 23.92 23.13 23.42 251,397 -0.36(-1.53%)
Nov 24, 2020 22.54 23.83 22.42 23.78 524,024 +1.45(+6.49%)
Nov 23, 2020 21.57 22.44 21.40 22.33 350,805 +0.98(+4.57%)
Nov 20, 2020 21.55 21.71 20.90 21.36 292,592 -0.50(-2.31%)
Nov 19, 2020 22.12 22.34 21.28 21.86 344,611 -0.41(-1.84%)
Nov 18, 2020 22.07 22.40 21.60 22.27 481,174 +0.27(+1.23%)
Nov 17, 2020 21.57 22.06 20.84 22.00 361,736 -0.07(-0.30%)
Nov 16, 2020 22.10 22.45 21.54 22.07 427,102 +0.66(+3.10%)
Nov 13, 2020 20.12 21.56 20.12 21.40 588,900 +1.43(+7.17%)
Nov 12, 2020 20.27 20.46 19.55 19.97 386,973 -0.56(-2.75%)
Nov 11, 2020 21.39 21.56 20.22 20.54 386,557 -1.06(-4.93%)
Nov 10, 2020 20.83 21.60 20.06 21.60 548,917 +1.25(+6.15%)
Nov 09, 2020 19.59 21.12 19.14 20.35 918,758 +2.59(+14.62%)
Nov 06, 2020 20.46 20.46 17.68 17.75 470,998 -0.96(-5.12%)
Nov 05, 2020 18.46 18.99 18.42 18.71 248,484 +0.50(+2.74%)
Nov 04, 2020 18.28 18.56 17.96 18.21 192,690 -0.38(-2.07%)
Nov 03, 2020 18.61 18.87 18.42 18.60 232,177 +0.45(+2.48%)
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.