Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.00 19.88 16.90 19.55 1,968,300 +0.75(+3.99%)
Feb 25, 2021 19.16 19.48 18.62 18.80 1,102,768 -0.49(-2.54%)
Feb 24, 2021 19.12 19.69 19.08 19.29 573,908 +0.03(+0.13%)
Feb 23, 2021 19.35 19.75 18.32 19.26 1,080,952 -0.56(-2.80%)
Feb 22, 2021 20.36 20.77 19.51 19.82 882,178 -0.86(-4.16%)
Feb 19, 2021 21.80 21.80 20.28 20.68 1,223,800 -0.98(-4.52%)
Feb 18, 2021 21.63 22.28 21.32 21.66 498,833 -0.18(-0.82%)
Feb 17, 2021 21.55 21.94 21.11 21.84 778,633 +0.07(+0.32%)
Feb 16, 2021 23.42 23.59 20.95 21.77 1,800,572 -0.97(-4.27%)
Feb 12, 2021 21.55 22.80 21.18 22.74 1,694,000 +0.29(+1.29%)
Feb 11, 2021 19.27 23.49 19.10 22.45 7,781,425 +5.59(+33.16%)
Feb 10, 2021 17.00 17.78 16.54 16.86 877,960 +0.00(+0.00%)
Feb 09, 2021 14.73 17.72 14.67 16.86 2,757,495 +2.00(+13.46%)
Feb 08, 2021 15.00 15.09 14.37 14.86 1,008,019 +0.19(+1.30%)
Feb 05, 2021 14.55 15.10 14.37 14.67 910,000 +0.11(+0.76%)
Feb 04, 2021 14.69 14.73 14.22 14.56 1,010,080 -0.08(-0.55%)
Feb 03, 2021 13.80 14.68 13.60 14.64 1,054,582 +0.84(+6.09%)
Feb 02, 2021 13.97 14.11 13.62 13.80 841,066 +0.13(+0.95%)
Feb 01, 2021 13.81 14.50 13.65 13.67 921,382 -0.14(-1.01%)
Jan 29, 2021 13.12 14.50 12.76 13.81 1,467,400 -0.10(-0.72%)
Jan 28, 2021 13.47 14.25 13.43 13.91 1,267,735 +0.49(+3.65%)
Jan 27, 2021 14.17 14.75 13.34 13.42 1,543,649 -1.07(-7.38%)
Jan 26, 2021 15.56 15.57 14.27 14.49 828,876 -0.96(-6.21%)
Jan 25, 2021 14.18 15.64 14.18 15.45 1,809,998 +0.03(+0.19%)
Jan 22, 2021 14.69 15.48 14.53 15.42 2,543,700 +0.78(+5.33%)
Jan 21, 2021 14.93 15.19 14.50 14.64 435,259 -0.23(-1.55%)
Jan 20, 2021 14.75 15.04 14.62 14.87 662,971 +0.18(+1.23%)
Jan 19, 2021 14.27 14.92 14.09 14.69 966,695 +0.55(+3.89%)
Jan 15, 2021 14.65 14.83 13.87 14.14 646,200 -0.47(-3.22%)
Jan 14, 2021 14.75 15.17 14.30 14.61 1,017,460 -0.17(-1.12%)
Jan 13, 2021 14.55 15.20 14.12 14.78 1,046,808 +0.22(+1.55%)
Jan 12, 2021 16.29 17.08 14.42 14.55 1,179,729 -0.93(-6.01%)
Jan 11, 2021 16.67 16.98 15.34 15.48 605,077 -1.15(-6.92%)
Jan 08, 2021 16.46 17.21 16.20 16.63 601,800 +0.04(+0.24%)
Jan 07, 2021 16.54 17.58 16.36 16.59 1,197,499 +0.10(+0.61%)
Jan 06, 2021 15.70 16.52 15.54 16.49 899,367 +0.96(+6.18%)
Jan 05, 2021 15.07 15.60 14.92 15.53 708,155 +0.41(+2.71%)
Jan 04, 2021 14.74 15.24 14.53 15.12 906,819 +0.52(+3.56%)
Dec 31, 2020 14.60 14.60 14.60 251,147 +0.08(+0.55%)
Dec 30, 2020 14.31 14.63 14.25 14.52 251,147 +0.27(+1.89%)
Dec 29, 2020 14.92 14.99 13.92 14.25 513,101 -0.68(-4.55%)
Dec 28, 2020 15.14 15.68 14.64 14.93 645,014 -0.17(-1.13%)
Dec 24, 2020 15.00 15.48 14.95 15.10 244,600 +0.02(+0.13%)
Dec 23, 2020 15.36 15.40 14.87 15.08 429,979 -0.30(-1.95%)
Dec 22, 2020 14.98 15.47 14.69 15.38 1,430,680 +0.53(+3.57%)
Dec 21, 2020 13.97 15.02 13.80 14.85 683,949 +0.81(+5.77%)
Dec 18, 2020 13.70 14.12 13.40 14.04 1,393,400 +0.44(+3.24%)
Dec 17, 2020 13.29 13.63 13.01 13.60 617,473 +0.38(+2.87%)
Dec 16, 2020 13.15 13.26 12.92 13.22 383,880 +0.00(+0.00%)
Dec 15, 2020 13.39 13.46 12.81 13.22 430,459 +0.32(+2.48%)
Dec 14, 2020 13.08 13.20 12.32 12.90 671,290 -0.06(-0.46%)
Dec 11, 2020 13.49 13.79 12.64 12.96 680,500 -0.54(-4.00%)
Dec 10, 2020 12.79 13.86 12.70 13.50 736,315 +0.55(+4.25%)
Dec 09, 2020 13.42 13.58 12.58 12.95 552,443 -0.56(-4.15%)
Dec 08, 2020 14.19 14.61 13.49 13.51 608,540 -0.64(-4.52%)
Dec 07, 2020 13.97 14.30 13.83 14.15 513,023 +0.10(+0.71%)
Dec 04, 2020 13.79 14.16 13.59 14.05 357,900 +0.26(+1.89%)
Dec 03, 2020 13.59 14.09 13.53 13.79 323,813 +0.29(+2.15%)
Dec 02, 2020 13.22 13.59 13.02 13.50 607,211 +0.19(+1.43%)
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.