Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.67 17.13 13.23 13.38 17,173,430 -2.82(-17.41%)
Jan 28, 2021 18.63 20.23 15.43 16.21 25,404,222 -2.87(-15.06%)
Jan 27, 2021 17.99 22.16 15.83 19.08 68,438,720 +2.49(+15.01%)
Jan 26, 2021 14.93 18.06 14.59 16.59 20,360,734 +1.89(+12.88%)
Jan 25, 2021 12.69 16.06 12.62 14.70 24,777,720 +2.55(+20.98%)
Jan 22, 2021 11.19 12.62 11.10 12.15 8,186,957 +0.79(+6.98%)
Jan 21, 2021 12.16 12.17 11.31 11.36 5,692,765 -0.64(-5.33%)
Jan 20, 2021 12.40 12.66 11.93 11.99 4,541,056 -0.43(-3.50%)
Jan 19, 2021 11.87 12.83 11.85 12.43 8,202,844 +0.85(+7.36%)
Jan 15, 2021 11.88 12.08 11.29 11.58 6,939,823 -0.53(-4.37%)
Jan 14, 2021 11.18 12.87 11.17 12.11 16,474,103 +1.19(+10.85%)
Jan 13, 2021 10.22 11.07 10.04 10.92 7,357,485 +0.72(+7.11%)
Jan 12, 2021 9.770 10.24 9.719 10.20 2,970,298 +0.46(+4.73%)
Jan 11, 2021 9.523 9.889 9.523 9.736 2,206,398 -0.20(-2.06%)
Jan 08, 2021 9.753 9.957 9.429 9.940 2,912,677 +0.18(+1.83%)
Jan 07, 2021 10.00 10.24 9.736 9.761 2,916,875 -0.12(-1.21%)
Jan 06, 2021 9.548 10.38 9.531 9.881 8,400,496 +0.53(+5.65%)
Jan 05, 2021 9.250 9.548 9.147 9.352 3,856,308 +0.26(+2.91%)
Jan 04, 2021 9.122 9.207 8.789 9.088 4,289,082 -0.01(-0.09%)
Dec 31, 2020 9.096 9.096 9.096 2,431,858 +0.02(+0.19%)
Dec 30, 2020 9.011 9.327 8.986 9.079 2,431,858 +0.01(+0.09%)
Dec 29, 2020 9.506 9.506 9.007 9.071 2,684,920 -0.30(-3.18%)
Dec 28, 2020 9.361 9.506 9.301 9.369 3,826,589 +0.08(+0.83%)
Dec 24, 2020 9.207 9.403 8.951 9.292 1,975,567 +0.15(+1.68%)
Dec 23, 2020 8.934 9.224 8.900 9.139 3,006,794 +0.33(+3.78%)
Dec 22, 2020 9.079 9.139 8.747 8.806 3,285,854 -0.18(-1.99%)
Dec 21, 2020 8.500 9.147 8.448 8.986 6,254,893 +0.03(+0.29%)
Dec 18, 2020 9.420 9.461 8.824 8.960 9,378,139 -0.54(-5.66%)
Dec 17, 2020 9.557 9.591 9.292 9.497 3,949,668 +0.09(+1.00%)
Dec 16, 2020 9.923 9.949 9.309 9.403 6,973,712 -0.52(-5.24%)
Dec 15, 2020 9.361 9.923 9.361 9.923 4,318,558 +0.54(+5.72%)
Dec 14, 2020 10.24 10.28 9.344 9.386 8,220,832 -0.53(-5.33%)
Dec 11, 2020 10.18 10.18 9.753 9.915 4,285,088 -0.32(-3.08%)
Dec 10, 2020 9.923 10.32 9.889 10.23 6,173,425 -0.18(-1.72%)
Dec 09, 2020 10.41 10.63 10.14 10.41 9,719,849 +0.21(+2.09%)
Dec 08, 2020 9.864 10.22 9.812 10.20 3,763,064 +0.28(+2.84%)
Dec 07, 2020 10.17 10.17 9.736 9.915 6,447,186 -0.22(-2.19%)
Dec 04, 2020 9.736 10.23 9.608 10.14 9,172,043 +0.70(+7.41%)
Dec 03, 2020 9.037 9.881 8.815 9.437 12,017,202 +0.57(+6.44%)
Dec 02, 2020 8.504 9.318 8.312 8.866 13,447,225 +0.36(+4.21%)
Dec 01, 2020 8.798 8.934 8.500 8.508 7,607,348 -0.02(-0.20%)
Nov 30, 2020 9.292 9.463 8.508 8.525 10,432,624 -0.72(-7.83%)
Nov 27, 2020 9.523 9.523 9.122 9.250 3,712,194 -0.07(-0.73%)
Nov 25, 2020 9.079 9.497 8.881 9.318 8,297,101 +0.03(+0.28%)
Nov 24, 2020 8.738 9.650 8.738 9.292 16,469,574 +0.70(+8.13%)
Nov 23, 2020 8.534 9.096 8.380 8.593 18,803,616 +0.46(+5.66%)
Nov 20, 2020 7.860 8.210 7.818 8.133 9,236,089 +0.28(+3.58%)
Nov 19, 2020 7.417 7.962 7.391 7.852 9,340,761 +0.43(+5.86%)
Nov 18, 2020 7.698 8.014 7.391 7.417 8,642,593 -0.24(-3.12%)
Nov 17, 2020 7.596 7.954 7.528 7.656 6,378,848 -0.05(-0.66%)
Nov 16, 2020 8.124 8.235 7.621 7.707 12,695,578 +0.20(+2.61%)
Nov 13, 2020 7.451 7.651 7.285 7.511 7,994,936 +0.19(+2.56%)
Nov 12, 2020 7.119 7.477 6.957 7.323 6,315,437 +0.03(+0.35%)
Nov 11, 2020 7.681 7.732 7.178 7.298 6,822,169 -0.40(-5.20%)
Nov 10, 2020 7.536 8.039 7.434 7.698 10,185,594 +0.01(+0.11%)
Nov 09, 2020 7.084 8.039 7.067 7.690 22,947,314 +1.79(+30.35%)
Nov 06, 2020 6.027 6.283 5.874 5.899 5,464,423 -0.01(-0.14%)
Nov 05, 2020 5.891 6.175 5.824 5.908 6,208,988 -0.13(-2.07%)
Nov 04, 2020 6.142 6.142 5.783 6.033 7,498,093 -0.18(-2.95%)
Nov 03, 2020 6.050 6.292 6.008 6.217 5,147,533 +0.25(+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.