Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.65 16.98 15.21 15.80 228,500 -0.64(-3.89%)
Feb 25, 2021 17.00 17.10 16.03 16.44 197,815 -0.64(-3.75%)
Feb 24, 2021 17.09 17.46 16.85 17.08 112,862 +0.27(+1.61%)
Feb 23, 2021 17.50 18.35 16.23 16.81 305,507 -1.70(-9.18%)
Feb 22, 2021 17.56 19.19 17.08 18.51 373,520 +0.96(+5.47%)
Feb 19, 2021 17.48 18.24 17.14 17.55 574,200 +1.36(+8.40%)
Feb 18, 2021 16.80 16.87 15.90 16.19 281,163 -0.65(-3.86%)
Feb 17, 2021 17.44 17.94 16.20 16.84 443,300 -0.60(-3.44%)
Feb 16, 2021 17.96 18.29 17.35 17.44 271,969 +0.04(+0.23%)
Feb 12, 2021 18.37 18.78 17.30 17.40 956,400 -3.57(-17.02%)
Feb 11, 2021 24.07 24.75 20.88 20.97 163,844 -2.98(-12.44%)
Feb 10, 2021 22.53 24.75 22.53 23.95 79,326 -0.05(-0.21%)
Feb 09, 2021 23.80 24.42 22.89 24.00 81,500 +0.15(+0.63%)
Feb 08, 2021 24.08 25.18 23.80 23.85 80,185 -0.15(-0.62%)
Feb 05, 2021 24.81 25.27 23.35 24.00 26,200 -0.25(-1.03%)
Feb 04, 2021 22.62 24.68 22.27 24.25 44,083 +1.47(+6.45%)
Feb 03, 2021 22.83 23.50 22.12 22.78 46,620 -0.04(-0.18%)
Feb 02, 2021 22.95 23.42 22.00 22.82 31,811 +0.12(+0.53%)
Feb 01, 2021 21.98 23.00 20.69 22.70 35,522 +0.45(+2.02%)
Jan 29, 2021 23.10 23.51 21.73 22.25 33,800 -0.74(-3.22%)
Jan 28, 2021 22.86 23.80 22.30 22.99 40,773 -0.30(-1.29%)
Jan 27, 2021 22.82 23.91 21.51 23.29 71,414 +0.01(+0.04%)
Jan 26, 2021 25.51 25.89 22.54 23.28 138,242 -2.14(-8.42%)
Jan 25, 2021 26.37 26.77 24.43 25.42 45,983 -0.43(-1.66%)
Jan 22, 2021 26.09 26.76 25.60 25.85 31,400 -0.35(-1.34%)
Jan 21, 2021 27.50 28.81 25.26 26.20 48,383 -1.14(-4.17%)
Jan 20, 2021 29.56 29.84 26.63 27.34 76,783 -1.44(-5.00%)
Jan 19, 2021 29.07 29.81 28.24 28.78 34,616 -0.02(-0.07%)
Jan 15, 2021 27.66 29.15 27.16 28.80 102,100 +1.07(+3.86%)
Jan 14, 2021 30.00 30.67 27.46 27.73 42,187 -1.56(-5.33%)
Jan 13, 2021 29.13 30.21 26.04 29.29 68,175 -0.40(-1.35%)
Jan 12, 2021 31.08 32.00 29.29 29.69 41,331 -0.72(-2.37%)
Jan 11, 2021 35.65 37.00 29.28 30.41 193,622 -5.12(-14.41%)
Jan 08, 2021 35.62 36.69 33.95 35.53 26,000 -0.02(-0.06%)
Jan 07, 2021 34.56 36.90 33.82 35.55 47,563 +1.05(+3.04%)
Jan 06, 2021 36.17 36.90 33.72 34.50 47,185 -1.05(-2.95%)
Jan 05, 2021 33.64 37.86 32.62 35.55 91,039 +2.45(+7.40%)
Jan 04, 2021 32.53 33.96 30.46 33.10 48,763 +0.77(+2.38%)
Dec 31, 2020 32.33 32.33 32.33 182,962 +0.48(+1.51%)
Dec 30, 2020 34.61 34.61 30.02 31.85 182,962 -2.05(-6.05%)
Dec 29, 2020 35.10 36.59 33.53 33.90 53,253 -0.56(-1.63%)
Dec 28, 2020 34.61 35.17 33.53 34.46 35,231 +0.35(+1.03%)
Dec 24, 2020 35.15 36.93 34.04 34.11 19,300 -1.04(-2.96%)
Dec 23, 2020 32.32 37.08 32.00 35.15 89,669 +2.82(+8.72%)
Dec 22, 2020 30.80 33.30 30.80 32.33 126,263 +1.86(+6.10%)
Dec 21, 2020 32.58 32.86 28.75 30.47 171,584 -1.99(-6.13%)
Dec 18, 2020 29.80 35.29 29.80 32.46 1,095,400 +2.66(+8.93%)
Dec 17, 2020 26.33 31.43 26.33 29.80 325,360 +3.22(+12.11%)
Dec 16, 2020 28.69 28.84 26.00 26.58 121,529 -1.67(-5.91%)
Dec 15, 2020 28.06 29.80 27.15 28.25 55,226 +0.18(+0.64%)
Dec 14, 2020 25.47 29.73 24.20 28.07 64,331 +2.07(+7.96%)
Dec 11, 2020 25.83 27.96 24.57 26.00 53,800 +0.16(+0.64%)
Dec 10, 2020 27.12 27.74 25.51 25.84 21,337 -0.77(-2.88%)
Dec 09, 2020 28.27 28.41 26.28 26.60 31,199 -1.39(-4.97%)
Dec 08, 2020 27.99 29.45 27.00 27.99 32,901 +0.00(+0.00%)
Dec 07, 2020 29.22 29.45 25.93 27.99 57,327 -1.57(-5.31%)
Dec 04, 2020 29.27 29.89 28.23 29.56 65,500 +0.28(+0.96%)
Dec 03, 2020 29.00 29.50 28.56 29.28 87,637 +0.28(+0.97%)
Dec 02, 2020 28.36 31.24 28.24 29.00 129,214 +0.20(+0.69%)
Dec 01, 2020 27.97 30.79 27.86 28.80 93,302 +0.72(+2.56%)
Nov 30, 2020 25.57 28.10 25.08 28.08 85,561 +2.95(+11.74%)
Nov 27, 2020 25.27 26.04 25.00 25.13 34,900 -0.04(-0.16%)
Nov 25, 2020 25.98 26.18 24.83 25.17 93,200 -0.60(-2.33%)
Nov 24, 2020 25.65 26.46 25.25 25.77 78,052 -0.23(-0.88%)
Nov 23, 2020 26.17 26.32 25.11 26.00 101,464 +0.11(+0.42%)
Nov 20, 2020 26.58 27.25 25.02 25.89 290,400 -0.11(-0.42%)
Nov 19, 2020 25.05 26.47 25.00 26.00 82,422 +0.72(+2.85%)
Nov 18, 2020 25.12 26.69 24.40 25.28 203,513 +0.76(+3.10%)
Nov 17, 2020 23.54 25.00 22.73 24.52 57,000 +0.69(+2.90%)
Nov 16, 2020 25.16 25.48 22.00 23.83 250,651 -0.66(-2.69%)
Nov 13, 2020 22.38 25.20 21.62 24.49 110,300 +2.49(+11.32%)
Nov 12, 2020 22.00 24.59 21.09 22.00 93,885 +0.72(+3.38%)
Nov 11, 2020 20.37 21.28 20.37 21.28 54,999 +0.73(+3.55%)
Nov 10, 2020 20.25 20.93 19.22 20.55 70,834 +0.21(+1.03%)
Nov 09, 2020 20.45 21.00 19.76 20.34 41,046 +0.12(+0.59%)
Nov 06, 2020 20.53 21.51 20.01 20.22 75,700 -0.03(-0.15%)
Nov 05, 2020 19.95 21.00 19.07 20.25 155,660 +0.25(+1.25%)
Nov 04, 2020 18.04 22.50 17.69 20.00 161,258 +2.22(+12.49%)
Nov 03, 2020 17.20 18.32 17.20 17.78 53,141 +0.67(+3.92%)
Nov 02, 2020 16.85 17.78 16.54 17.11 37,172 +0.50(+3.01%)
Oct 30, 2020 16.67 17.34 16.24 16.61 71,400 -0.10(-0.60%)
Oct 29, 2020 17.12 18.00 16.43 16.71 49,443 -1.06(-5.97%)
Oct 28, 2020 17.91 18.85 17.61 17.77 57,994 -0.05(-0.28%)
Oct 27, 2020 17.00 18.18 16.25 17.82 62,446 +1.42(+8.66%)
Oct 26, 2020 15.51 16.40 15.51 16.40 67,486 +0.89(+5.74%)
Oct 23, 2020 15.11 15.90 15.10 15.51 21,600 +0.23(+1.51%)
Oct 22, 2020 15.12 15.92 15.00 15.28 74,153 +0.28(+1.87%)
Oct 21, 2020 15.49 15.52 14.62 15.00 69,657 -0.54(-3.47%)
Oct 20, 2020 15.79 16.11 15.15 15.54 33,558 -0.43(-2.69%)
Oct 19, 2020 16.09 16.38 15.67 15.97 22,760 +0.13(+0.82%)
Oct 16, 2020 17.29 17.68 15.31 15.84 150,900 -1.43(-8.28%)
Oct 15, 2020 18.46 18.46 16.50 17.27 99,279 -1.28(-6.90%)
Oct 14, 2020 15.27 19.30 15.20 18.55 611,535 +3.54(+23.58%)
Oct 13, 2020 15.50 15.80 15.00 15.01 38,022 -0.49(-3.16%)
Oct 12, 2020 16.01 16.50 15.50 15.50 39,597 -0.16(-1.02%)
Oct 09, 2020 15.85 16.38 15.45 15.66 84,600 +0.26(+1.69%)
Oct 08, 2020 15.50 15.86 15.00 15.40 75,359 +0.17(+1.12%)
Oct 07, 2020 15.78 17.74 15.23 15.23 208,200 -0.29(-1.87%)
Oct 06, 2020 15.90 16.18 15.52 15.52 46,022 -0.16(-1.02%)
Oct 05, 2020 16.35 16.62 15.40 15.68 150,414 -0.32(-2.00%)
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.