Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.03 20.01 18.83 19.39 342,100 -0.11(-0.56%)
Feb 25, 2021 20.21 20.81 19.22 19.50 415,153 -0.98(-4.79%)
Feb 24, 2021 20.53 20.93 20.34 20.48 305,845 +0.02(+0.10%)
Feb 23, 2021 20.61 21.04 19.26 20.46 564,851 -0.98(-4.57%)
Feb 22, 2021 21.84 22.63 21.29 21.44 342,497 -0.88(-3.94%)
Feb 19, 2021 22.41 22.88 21.50 22.32 445,200 +0.59(+2.72%)
Feb 18, 2021 21.23 22.06 21.03 21.73 379,159 -0.39(-1.76%)
Feb 17, 2021 22.53 22.64 21.70 22.12 401,619 -0.70(-3.07%)
Feb 16, 2021 23.58 23.91 22.58 22.82 490,204 -0.68(-2.89%)
Feb 12, 2021 24.13 24.13 22.92 23.50 559,600 -0.44(-1.84%)
Feb 11, 2021 22.72 24.47 21.81 23.94 1,459,524 +1.22(+5.37%)
Feb 10, 2021 23.80 24.07 22.60 22.72 640,521 -0.95(-4.01%)
Feb 09, 2021 23.99 24.07 22.68 23.67 593,681 +0.54(+2.33%)
Feb 08, 2021 20.95 23.40 20.95 23.13 937,358 +2.22(+10.62%)
Feb 05, 2021 21.02 21.85 20.63 20.91 1,097,900 +0.06(+0.29%)
Feb 04, 2021 21.27 21.46 19.83 20.85 648,223 -0.09(-0.43%)
Feb 03, 2021 19.25 21.08 19.24 20.94 2,131,238 +1.92(+10.09%)
Feb 02, 2021 18.42 19.20 17.93 19.02 656,892 +0.94(+5.20%)
Feb 01, 2021 17.25 18.29 17.01 18.08 402,161 +1.04(+6.10%)
Jan 29, 2021 17.40 18.09 17.02 17.04 375,300 -0.55(-3.13%)
Jan 28, 2021 17.83 17.99 17.00 17.59 383,688 -0.31(-1.73%)
Jan 27, 2021 18.59 19.25 17.66 17.90 566,834 -1.23(-6.43%)
Jan 26, 2021 19.05 19.20 18.58 19.13 596,699 +0.15(+0.79%)
Jan 25, 2021 18.59 19.25 18.20 18.98 618,236 +0.63(+3.43%)
Jan 22, 2021 17.75 18.43 17.60 18.35 877,000 +0.65(+3.67%)
Jan 21, 2021 17.62 17.78 16.90 17.70 382,991 +0.33(+1.90%)
Jan 20, 2021 16.80 17.95 16.80 17.37 438,626 +0.57(+3.39%)
Jan 19, 2021 16.66 17.08 16.43 16.80 409,983 +0.53(+3.26%)
Jan 15, 2021 16.58 16.76 15.93 16.27 287,300 -0.31(-1.87%)
Jan 14, 2021 16.36 17.00 16.33 16.58 340,057 +0.28(+1.75%)
Jan 13, 2021 16.55 16.58 16.10 16.30 292,981 -0.26(-1.60%)
Jan 12, 2021 16.80 16.89 16.39 16.56 188,963 -0.23(-1.37%)
Jan 11, 2021 16.01 16.91 16.00 16.79 260,758 +0.34(+2.07%)
Jan 08, 2021 17.31 17.44 16.26 16.45 302,600 -0.40(-2.37%)
Jan 07, 2021 16.81 17.45 16.60 16.85 787,859 +0.19(+1.14%)
Jan 06, 2021 15.25 16.70 15.24 16.66 748,403 +1.84(+12.42%)
Jan 05, 2021 14.71 14.88 14.23 14.82 428,500 +0.24(+1.65%)
Jan 04, 2021 16.07 16.42 14.30 14.58 983,304 -1.29(-8.13%)
Dec 31, 2020 15.87 15.87 15.87 320,316 +1.76(+12.47%)
Dec 30, 2020 13.69 14.17 13.66 14.11 320,316 +0.49(+3.60%)
Dec 29, 2020 13.73 13.97 13.49 13.62 252,875 -0.14(-1.02%)
Dec 28, 2020 13.77 14.13 13.70 13.76 250,060 -0.01(-0.07%)
Dec 24, 2020 13.90 13.99 13.72 13.77 128,900 -0.03(-0.22%)
Dec 23, 2020 14.22 14.34 13.75 13.80 314,680 -0.30(-2.13%)
Dec 22, 2020 14.04 14.44 13.91 14.10 221,726 +0.10(+0.71%)
Dec 21, 2020 13.80 14.02 13.60 14.00 273,716 -0.16(-1.13%)
Dec 18, 2020 14.26 14.33 13.90 14.16 699,400 -0.13(-0.91%)
Dec 17, 2020 13.91 14.57 13.91 14.29 340,888 +0.42(+3.03%)
Dec 16, 2020 14.09 14.33 13.84 13.87 226,732 -0.16(-1.14%)
Dec 15, 2020 14.08 14.54 13.99 14.03 358,935 +0.12(+0.86%)
Dec 14, 2020 13.76 14.17 13.76 13.91 286,055 +0.27(+1.98%)
Dec 11, 2020 13.16 13.71 13.16 13.64 209,900 +0.17(+1.26%)
Dec 10, 2020 12.99 13.65 12.91 13.47 221,883 +0.28(+2.12%)
Dec 09, 2020 13.54 13.65 12.95 13.19 345,857 -0.32(-2.37%)
Dec 08, 2020 14.00 14.01 13.45 13.51 391,359 -0.49(-3.50%)
Dec 07, 2020 13.39 14.38 13.39 14.00 702,379 +0.08(+0.57%)
Dec 04, 2020 12.35 14.09 12.18 13.92 843,000 +1.84(+15.23%)
Dec 03, 2020 12.14 12.15 11.82 12.08 549,455 +0.01(+0.08%)
Dec 02, 2020 11.88 12.10 11.64 12.07 242,174 +0.19(+1.60%)
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.