Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.74 14.99 14.13 14.31 754,700 -0.49(-3.31%)
Feb 25, 2021 15.46 15.60 14.66 14.80 1,322,134 -1.31(-8.13%)
Feb 24, 2021 15.61 16.23 15.46 16.11 748,055 +0.51(+3.27%)
Feb 23, 2021 15.78 15.79 15.10 15.60 704,888 -0.04(-0.26%)
Feb 22, 2021 15.63 16.19 15.56 15.64 811,909 +0.14(+0.90%)
Feb 19, 2021 15.45 15.69 15.38 15.50 471,300 +0.07(+0.45%)
Feb 18, 2021 16.01 16.01 15.23 15.43 399,463 -0.50(-3.14%)
Feb 17, 2021 15.81 16.40 15.55 15.93 1,525,701 +0.04(+0.25%)
Feb 16, 2021 16.00 16.10 15.70 15.89 438,306 +0.31(+1.99%)
Feb 12, 2021 14.84 15.59 14.67 15.58 857,400 +0.59(+3.94%)
Feb 11, 2021 15.10 15.22 14.75 14.99 344,144 -0.10(-0.66%)
Feb 10, 2021 14.85 15.15 14.60 15.09 420,582 +0.29(+1.96%)
Feb 09, 2021 15.05 15.15 14.73 14.80 351,152 -0.35(-2.31%)
Feb 08, 2021 14.80 15.32 14.76 15.15 453,003 +0.51(+3.48%)
Feb 05, 2021 14.83 14.83 14.43 14.64 469,600 +0.07(+0.48%)
Feb 04, 2021 14.58 14.68 14.08 14.57 436,389 +0.07(+0.48%)
Feb 03, 2021 13.90 14.50 13.90 14.50 494,525 +0.64(+4.62%)
Feb 02, 2021 13.94 14.13 13.62 13.86 330,515 +0.25(+1.84%)
Feb 01, 2021 13.58 13.65 13.17 13.61 305,869 +0.22(+1.64%)
Jan 29, 2021 13.69 13.99 13.30 13.39 572,000 -0.45(-3.25%)
Jan 28, 2021 14.09 14.16 13.62 13.84 644,519 -0.09(-0.65%)
Jan 27, 2021 13.53 14.19 13.25 13.93 615,729 +0.05(+0.36%)
Jan 26, 2021 14.29 14.64 13.76 13.88 1,016,139 -0.02(-0.14%)
Jan 25, 2021 13.40 13.94 13.20 13.90 920,054 +0.37(+2.73%)
Jan 22, 2021 12.83 13.54 12.80 13.53 534,400 +0.29(+2.19%)
Jan 21, 2021 13.46 13.60 12.92 13.24 594,934 -0.35(-2.58%)
Jan 20, 2021 13.68 13.69 13.40 13.59 260,765 +0.09(+0.67%)
Jan 19, 2021 13.49 13.70 13.33 13.50 559,215 +0.22(+1.66%)
Jan 15, 2021 13.14 13.41 12.94 13.28 495,400 -0.09(-0.67%)
Jan 14, 2021 13.16 13.56 13.08 13.37 677,429 +0.37(+2.85%)
Jan 13, 2021 13.29 13.37 12.94 13.00 379,184 -0.32(-2.40%)
Jan 12, 2021 13.00 13.44 12.98 13.32 387,155 +0.53(+4.14%)
Jan 11, 2021 12.32 12.89 12.32 12.79 291,323 +0.25(+1.99%)
Jan 08, 2021 13.04 13.09 12.36 12.54 321,300 -0.23(-1.80%)
Jan 07, 2021 12.48 12.83 12.27 12.77 378,699 +0.43(+3.48%)
Jan 06, 2021 11.95 12.47 11.84 12.34 522,520 +0.58(+4.93%)
Jan 05, 2021 11.32 11.95 11.31 11.76 704,275 +0.51(+4.53%)
Jan 04, 2021 11.17 11.41 10.94 11.25 286,835 +0.26(+2.37%)
Dec 31, 2020 10.99 10.99 10.99 168,894 -0.21(-1.87%)
Dec 30, 2020 10.94 11.36 10.94 11.20 168,894 +0.22(+2.00%)
Dec 29, 2020 11.19 11.33 10.81 10.98 208,436 -0.13(-1.17%)
Dec 28, 2020 11.39 11.41 10.98 11.11 326,343 -0.16(-1.42%)
Dec 24, 2020 11.41 11.42 11.12 11.27 241,300 -0.17(-1.49%)
Dec 23, 2020 10.82 11.64 10.82 11.44 472,543 +0.64(+5.93%)
Dec 22, 2020 10.83 11.07 10.76 10.80 1,919,646 -0.09(-0.83%)
Dec 21, 2020 10.93 11.22 10.77 10.89 393,832 -0.46(-4.05%)
Dec 18, 2020 11.41 11.62 11.31 11.35 1,427,900 -0.08(-0.70%)
Dec 17, 2020 11.35 11.46 11.25 11.43 540,561 +0.27(+2.42%)
Dec 16, 2020 11.37 11.60 11.09 11.16 577,143 -0.08(-0.71%)
Dec 15, 2020 10.96 11.30 10.82 11.24 564,529 +0.38(+3.50%)
Dec 14, 2020 11.27 11.37 10.70 10.86 353,811 -0.27(-2.43%)
Dec 11, 2020 11.75 11.75 11.07 11.13 383,900 -0.72(-6.08%)
Dec 10, 2020 11.68 12.54 11.60 11.85 475,837 +0.31(+2.69%)
Dec 09, 2020 11.57 11.90 11.37 11.54 348,769 +0.10(+0.87%)
Dec 08, 2020 11.22 11.54 11.22 11.44 464,023 +0.12(+1.06%)
Dec 07, 2020 11.26 11.62 11.03 11.32 425,463 +0.13(+1.16%)
Dec 04, 2020 10.77 11.33 10.69 11.19 1,195,400 +0.72(+6.88%)
Dec 03, 2020 10.60 10.76 10.40 10.47 398,284 -0.02(-0.19%)
Dec 02, 2020 10.39 10.72 10.28 10.49 661,115 +0.11(+1.06%)
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.