Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 14.13 14.40 12.75 12.81 9,097,420 -0.63(-4.69%)
Jan 28, 2021 15.74 16.84 11.94 13.44 24,174,902 -1.24(-8.44%)
Jan 27, 2021 13.96 17.23 13.59 14.68 32,794,842 +1.48(+11.21%)
Jan 26, 2021 11.58 13.97 11.15 13.20 19,187,886 +1.94(+17.23%)
Jan 25, 2021 11.47 13.09 11.18 11.26 16,208,158 +0.29(+2.62%)
Jan 22, 2021 9.839 11.23 9.707 10.97 8,475,917 +1.05(+10.60%)
Jan 21, 2021 10.64 10.77 9.913 9.921 3,940,436 -0.69(-6.51%)
Jan 20, 2021 11.03 11.13 10.58 10.61 5,043,379 -0.39(-3.58%)
Jan 19, 2021 10.55 11.19 10.47 11.01 6,397,226 +0.63(+6.10%)
Jan 15, 2021 10.45 10.53 10.13 10.37 3,686,762 -0.15(-1.41%)
Jan 14, 2021 9.822 11.09 9.748 10.52 12,524,912 +0.92(+9.59%)
Jan 13, 2021 9.173 9.617 9.165 9.600 2,625,630 +0.44(+4.75%)
Jan 12, 2021 9.017 9.165 8.918 9.165 1,831,828 +0.16(+1.73%)
Jan 11, 2021 9.321 9.444 8.967 9.008 2,507,206 -0.49(-5.19%)
Jan 08, 2021 9.403 9.780 9.165 9.502 3,208,261 +0.26(+2.85%)
Jan 07, 2021 9.082 9.280 9.041 9.239 2,359,036 +0.20(+2.18%)
Jan 06, 2021 8.524 9.271 8.524 9.041 4,039,766 +0.71(+8.48%)
Jan 05, 2021 8.096 8.425 8.071 8.334 1,561,425 +0.26(+3.26%)
Jan 04, 2021 8.252 8.367 7.907 8.071 2,718,516 -0.12(-1.41%)
Dec 31, 2020 8.187 8.187 8.187 1,890,251 -0.16(-1.87%)
Dec 30, 2020 8.400 8.663 8.343 8.343 1,890,251 -0.06(-0.68%)
Dec 29, 2020 8.433 8.589 8.388 8.400 1,641,416 -0.03(-0.39%)
Dec 28, 2020 8.540 8.598 8.408 8.433 2,363,803 -0.10(-1.16%)
Dec 24, 2020 8.540 8.787 8.384 8.532 1,549,625 +0.07(+0.87%)
Dec 23, 2020 8.458 8.680 8.376 8.458 2,175,332 +0.02(+0.29%)
Dec 22, 2020 8.655 8.754 8.417 8.433 1,926,914 -0.18(-2.10%)
Dec 21, 2020 8.441 8.795 8.441 8.614 2,686,777 -0.04(-0.47%)
Dec 18, 2020 9.041 9.247 8.589 8.655 4,589,017 -0.47(-5.14%)
Dec 17, 2020 8.976 9.198 8.926 9.124 1,856,982 +0.20(+2.21%)
Dec 16, 2020 9.271 9.345 8.787 8.926 2,580,162 -0.30(-3.21%)
Dec 15, 2020 9.041 9.222 8.926 9.222 2,308,473 +0.27(+3.03%)
Dec 14, 2020 9.165 9.354 8.865 8.951 2,563,265 -0.07(-0.73%)
Dec 11, 2020 8.934 9.214 8.934 9.017 3,382,118 -0.02(-0.27%)
Dec 10, 2020 8.663 9.050 8.655 9.041 2,674,339 +0.16(+1.85%)
Dec 09, 2020 8.893 9.025 8.778 8.877 3,327,755 +0.07(+0.84%)
Dec 08, 2020 8.491 8.967 8.491 8.803 3,256,132 +0.20(+2.29%)
Dec 07, 2020 8.713 8.787 8.515 8.606 3,536,438 -0.13(-1.51%)
Dec 04, 2020 8.326 8.778 8.326 8.737 5,029,804 +0.58(+7.05%)
Dec 03, 2020 8.236 8.589 8.154 8.162 3,095,328 -0.02(-0.30%)
Dec 02, 2020 7.932 8.326 7.833 8.187 3,018,394 +0.22(+2.79%)
Dec 01, 2020 8.014 8.318 7.800 7.965 3,202,952 +0.20(+2.54%)
Nov 30, 2020 8.137 8.318 7.759 7.767 2,645,362 -0.39(-4.83%)
Nov 27, 2020 8.219 8.302 8.113 8.162 1,245,345 +0.02(+0.20%)
Nov 25, 2020 8.137 8.240 7.932 8.145 2,065,842 -0.10(-1.20%)
Nov 24, 2020 8.129 8.376 8.055 8.244 5,427,499 +0.32(+4.05%)
Nov 23, 2020 7.710 8.293 7.677 7.924 4,797,349 +0.43(+5.70%)
Nov 20, 2020 7.323 7.554 7.307 7.496 3,824,364 +0.15(+2.01%)
Nov 19, 2020 7.052 7.389 7.052 7.348 2,216,965 +0.25(+3.59%)
Nov 18, 2020 7.570 7.841 7.060 7.093 4,913,614 -0.46(-6.09%)
Nov 17, 2020 7.397 7.891 7.365 7.554 4,485,364 +0.02(+0.22%)
Nov 16, 2020 7.430 7.644 7.340 7.537 3,076,240 +0.39(+5.40%)
Nov 13, 2020 6.822 7.159 6.822 7.151 2,681,459 +0.43(+6.36%)
Nov 12, 2020 6.797 6.888 6.584 6.723 2,189,451 -0.23(-3.31%)
Nov 11, 2020 7.192 7.208 6.839 6.954 2,587,587 -0.25(-3.53%)
Nov 10, 2020 6.732 7.340 6.732 7.208 4,852,343 +0.34(+4.90%)
Nov 09, 2020 6.888 7.299 6.649 6.871 11,540,533 +1.05(+18.08%)
Nov 06, 2020 5.951 6.066 5.688 5.819 5,496,747 +0.53(+9.94%)
Nov 05, 2020 5.269 5.449 5.269 5.293 2,018,119 +0.08(+1.58%)
Nov 04, 2020 5.449 5.540 5.203 5.211 2,046,841 -0.28(-5.09%)
Nov 03, 2020 5.310 5.515 5.293 5.491 1,749,547 +0.27(+5.20%)
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.