Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.29 19.59 17.56 17.56 27,780 -1.57(-8.20%)
Feb 25, 2021 18.82 19.82 18.82 19.13 22,259 +0.44(+2.34%)
Feb 24, 2021 17.80 19.01 17.58 18.69 30,775 +0.86(+4.85%)
Feb 23, 2021 17.01 18.04 16.95 17.83 8,749 -0.07(-0.37%)
Feb 22, 2021 17.13 17.94 17.13 17.89 25,327 +1.08(+6.44%)
Feb 19, 2021 16.82 17.25 16.35 16.81 11,259 +0.18(+1.09%)
Feb 18, 2021 16.73 17.19 16.36 16.63 12,090 -0.08(-0.45%)
Feb 17, 2021 16.71 16.71 16.71 16.71 1,224 -0.13(-0.79%)
Feb 16, 2021 17.26 17.44 16.84 16.84 8,987 -0.24(-1.39%)
Feb 12, 2021 16.44 17.48 16.44 17.08 13,048 +0.79(+4.84%)
Feb 11, 2021 16.54 16.92 16.16 16.29 14,515 -0.10(-0.64%)
Feb 10, 2021 17.01 17.36 16.15 16.39 17,699 -0.51(-3.04%)
Feb 09, 2021 17.02 17.56 16.80 16.91 17,366 -0.11(-0.67%)
Feb 08, 2021 17.22 18.04 17.02 17.02 21,445 -0.18(-1.05%)
Feb 05, 2021 16.60 17.71 16.60 17.20 13,679 +0.82(+4.99%)
Feb 04, 2021 16.45 17.39 16.38 16.38 20,175 +0.22(+1.35%)
Feb 03, 2021 16.13 16.98 15.78 16.16 23,981 +0.06(+0.35%)
Feb 02, 2021 15.61 16.11 15.61 16.11 10,963 +0.84(+5.48%)
Feb 01, 2021 15.32 15.78 15.27 15.27 7,339 +0.00(+0.00%)
Jan 29, 2021 15.78 15.87 15.21 15.27 5,366 -0.06(-0.37%)
Jan 28, 2021 15.91 15.91 15.33 15.33 3,638 -0.16(-1.04%)
Jan 27, 2021 15.57 16.30 15.21 15.49 9,640 -0.29(-1.87%)
Jan 26, 2021 16.16 16.16 15.64 15.78 3,477 -0.29(-1.83%)
Jan 25, 2021 16.08 16.41 15.71 16.08 4,610 -0.19(-1.17%)
Jan 22, 2021 16.15 16.51 16.02 16.27 6,629 +0.25(+1.54%)
Jan 21, 2021 16.21 16.48 16.01 16.02 6,091 -0.22(-1.35%)
Jan 20, 2021 16.50 16.54 16.24 16.24 6,810 -0.08(-0.47%)
Jan 19, 2021 16.57 16.57 16.23 16.32 5,960 -0.10(-0.64%)
Jan 15, 2021 16.26 16.53 16.15 16.42 5,682 -0.18(-1.09%)
Jan 14, 2021 16.63 16.63 16.47 16.60 16,497 +0.17(+1.04%)
Jan 13, 2021 16.16 16.54 16.16 16.43 2,610 +0.02(+0.12%)
Jan 12, 2021 16.20 16.54 16.06 16.41 7,191 +0.35(+2.19%)
Jan 11, 2021 16.25 16.55 16.06 16.06 12,431 -0.19(-1.17%)
Jan 08, 2021 16.75 16.75 16.16 16.25 12,101 -0.40(-2.40%)
Jan 07, 2021 16.36 16.75 16.16 16.65 20,052 +0.29(+1.74%)
Jan 06, 2021 15.77 16.44 15.77 16.36 20,277 +0.69(+4.40%)
Jan 05, 2021 15.10 15.77 15.10 15.68 7,635 +0.57(+3.81%)
Jan 04, 2021 14.30 15.31 14.30 15.10 13,873 +0.66(+4.54%)
Dec 31, 2020 14.44 14.44 14.44 46,229 +0.14(+1.00%)
Dec 30, 2020 14.00 14.73 14.00 14.30 46,229 +0.02(+0.16%)
Dec 29, 2020 14.91 15.21 14.26 14.28 23,156 -0.82(-5.44%)
Dec 28, 2020 15.96 16.15 14.36 15.10 57,180 -1.05(-6.47%)
Dec 24, 2020 15.97 16.16 15.66 16.15 2,630 +0.20(+1.25%)
Dec 23, 2020 15.83 16.43 15.83 15.95 21,986 +0.11(+0.72%)
Dec 22, 2020 15.57 16.11 15.56 15.83 10,274 +0.43(+2.78%)
Dec 21, 2020 15.29 15.51 15.02 15.40 25,124 -0.25(-1.58%)
Dec 18, 2020 15.96 16.22 15.23 15.65 41,670 -0.26(-1.61%)
Dec 17, 2020 16.25 16.41 15.78 15.91 18,844 -0.17(-1.06%)
Dec 16, 2020 16.36 16.43 15.87 16.08 13,515 -0.09(-0.53%)
Dec 15, 2020 16.43 16.44 15.90 16.16 12,730 -0.20(-1.22%)
Dec 14, 2020 16.45 16.45 16.26 16.36 6,014 +0.13(+0.82%)
Dec 11, 2020 17.21 17.30 15.74 16.23 19,361 -1.38(-7.82%)
Dec 10, 2020 17.88 17.88 17.23 17.61 10,850 -0.25(-1.38%)
Dec 09, 2020 17.78 18.04 17.39 17.86 9,215 -0.01(-0.05%)
Dec 08, 2020 18.02 18.24 17.62 17.87 9,957 -0.23(-1.26%)
Dec 07, 2020 17.99 18.19 17.82 18.09 10,875 -0.04(-0.21%)
Dec 04, 2020 18.42 18.63 18.05 18.13 20,203 +0.19(+1.06%)
Dec 03, 2020 16.75 17.95 16.26 17.94 37,858 +1.46(+8.88%)
Dec 02, 2020 15.16 16.54 15.16 16.48 22,629 +1.32(+8.71%)
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.