Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.79 15.15 14.37 14.47 266,600 -0.43(-2.89%)
Feb 25, 2021 15.29 15.32 14.70 14.90 261,834 -0.29(-1.91%)
Feb 24, 2021 14.80 15.47 14.80 15.19 304,080 +0.49(+3.33%)
Feb 23, 2021 14.69 14.95 14.19 14.70 284,333 -0.47(-3.10%)
Feb 22, 2021 15.41 15.55 15.09 15.17 256,862 -0.24(-1.56%)
Feb 19, 2021 15.07 15.66 15.07 15.41 234,700 +0.45(+3.01%)
Feb 18, 2021 15.40 15.49 14.60 14.96 266,683 -0.59(-3.79%)
Feb 17, 2021 15.85 16.00 15.49 15.55 283,774 -0.35(-2.20%)
Feb 16, 2021 15.85 16.06 15.35 15.90 342,549 +0.29(+1.86%)
Feb 12, 2021 15.34 15.70 15.02 15.61 425,900 +0.22(+1.43%)
Feb 11, 2021 15.82 15.98 15.10 15.39 525,485 -0.31(-1.97%)
Feb 10, 2021 16.39 16.55 15.45 15.70 881,777 -0.87(-5.25%)
Feb 09, 2021 16.57 16.89 15.81 16.57 1,776,909 -0.18(-1.07%)
Feb 08, 2021 16.83 17.36 16.10 16.75 978,564 +0.04(+0.24%)
Feb 05, 2021 16.39 17.54 15.50 16.71 1,168,900 +0.15(+0.91%)
Feb 04, 2021 16.69 17.60 16.40 16.56 566,322 -0.10(-0.60%)
Feb 03, 2021 17.15 17.39 16.38 16.66 365,941 -0.48(-2.80%)
Feb 02, 2021 17.35 17.51 16.18 17.14 667,978 -0.37(-2.11%)
Feb 01, 2021 15.14 17.63 15.07 17.51 1,003,711 +2.98(+20.51%)
Jan 29, 2021 14.89 15.50 14.39 14.53 589,100 -0.30(-2.02%)
Jan 28, 2021 14.40 14.98 14.08 14.83 468,090 +0.36(+2.49%)
Jan 27, 2021 14.27 14.76 14.00 14.47 379,628 -0.34(-2.30%)
Jan 26, 2021 14.71 14.96 14.30 14.81 285,366 +0.29(+2.00%)
Jan 25, 2021 14.75 14.92 14.01 14.52 311,599 -0.39(-2.62%)
Jan 22, 2021 14.60 14.94 14.38 14.91 294,000 +0.25(+1.71%)
Jan 21, 2021 15.40 15.74 14.54 14.66 433,290 -0.32(-2.14%)
Jan 20, 2021 15.00 15.19 14.70 14.98 407,977 +0.04(+0.27%)
Jan 19, 2021 15.98 16.13 14.84 14.94 618,200 -0.89(-5.62%)
Jan 15, 2021 15.20 16.05 14.85 15.83 1,379,900 +0.52(+3.40%)
Jan 14, 2021 14.84 16.08 14.75 15.31 923,019 +0.39(+2.61%)
Jan 13, 2021 13.51 15.05 13.20 14.92 1,753,611 +1.24(+9.06%)
Jan 12, 2021 13.45 14.47 13.40 13.68 439,624 +0.38(+2.86%)
Jan 11, 2021 13.09 13.45 12.94 13.30 500,154 -0.03(-0.23%)
Jan 08, 2021 13.33 13.53 13.09 13.33 444,300 +0.20(+1.52%)
Jan 07, 2021 13.70 13.70 12.91 13.13 486,136 +0.04(+0.31%)
Jan 06, 2021 13.54 14.00 12.80 13.09 609,044 -0.17(-1.28%)
Jan 05, 2021 13.20 13.63 13.12 13.26 340,423 +0.09(+0.68%)
Jan 04, 2021 14.11 14.32 12.73 13.17 557,153 -1.16(-8.09%)
Dec 31, 2020 14.33 14.33 14.33 164,135 +0.22(+1.56%)
Dec 30, 2020 14.12 14.45 13.92 14.11 164,135 -0.03(-0.21%)
Dec 29, 2020 14.48 14.48 14.01 14.14 175,263 -0.32(-2.21%)
Dec 28, 2020 14.51 14.86 13.86 14.46 349,590 -0.05(-0.34%)
Dec 24, 2020 13.72 14.63 13.70 14.51 200,300 +0.70(+5.07%)
Dec 23, 2020 14.04 14.86 13.68 13.81 355,342 -0.38(-2.68%)
Dec 22, 2020 15.02 15.30 13.50 14.19 727,804 -0.62(-4.19%)
Dec 21, 2020 16.43 16.47 14.06 14.81 2,537,614 -1.78(-10.73%)
Dec 18, 2020 11.15 20.81 10.77 16.59 43,591,700 +7.80(+88.74%)
Dec 17, 2020 8.460 8.810 8.230 8.790 226,413 +0.50(+6.03%)
Dec 16, 2020 8.220 8.370 8.050 8.290 118,087 +0.11(+1.34%)
Dec 15, 2020 7.850 8.340 7.670 8.180 168,863 +0.36(+4.60%)
Dec 14, 2020 8.100 8.210 7.800 7.820 126,846 -0.32(-3.93%)
Dec 11, 2020 8.250 8.303 7.990 8.140 170,500 -0.23(-2.75%)
Dec 10, 2020 8.340 8.470 8.000 8.370 178,528 +0.00(+0.00%)
Dec 09, 2020 8.450 8.535 8.310 8.370 133,966 -0.10(-1.18%)
Dec 08, 2020 8.380 8.520 8.360 8.470 111,076 +0.03(+0.36%)
Dec 07, 2020 8.630 8.630 8.350 8.440 138,649 -0.19(-2.20%)
Dec 04, 2020 8.520 8.680 8.260 8.630 116,700 +0.10(+1.17%)
Dec 03, 2020 8.660 8.660 8.380 8.530 73,387 -0.04(-0.47%)
Dec 02, 2020 8.410 8.690 8.190 8.570 132,008 +0.11(+1.30%)
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.