Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.00 17.17 16.61 16.76 11,516,890 -0.45(-2.61%)
Feb 25, 2021 18.11 18.15 17.13 17.21 11,114,923 -0.72(-3.99%)
Feb 24, 2021 17.40 17.95 17.35 17.93 11,364,177 +0.66(+3.81%)
Feb 23, 2021 17.26 17.34 16.93 17.27 9,027,555 +0.22(+1.27%)
Feb 22, 2021 16.73 17.18 16.73 17.06 8,948,293 +0.28(+1.69%)
Feb 19, 2021 16.32 16.86 16.32 16.77 10,172,054 +0.56(+3.44%)
Feb 18, 2021 16.25 16.33 15.99 16.21 7,586,851 -0.20(-1.22%)
Feb 17, 2021 16.41 16.60 16.21 16.41 8,029,713 -0.06(-0.35%)
Feb 16, 2021 16.13 16.54 16.06 16.47 9,034,560 +0.60(+3.78%)
Feb 12, 2021 15.70 15.99 15.62 15.87 4,885,334 +0.20(+1.27%)
Feb 11, 2021 15.74 15.86 15.36 15.67 5,413,002 -0.11(-0.69%)
Feb 10, 2021 15.84 16.00 15.72 15.78 7,311,406 +0.02(+0.11%)
Feb 09, 2021 15.67 15.80 15.57 15.77 6,341,159 +0.02(+0.11%)
Feb 08, 2021 15.48 15.75 15.47 15.75 5,294,974 +0.29(+1.88%)
Feb 05, 2021 15.75 15.82 15.42 15.46 6,496,759 -0.12(-0.75%)
Feb 04, 2021 15.11 15.74 15.11 15.57 10,669,564 +0.53(+3.54%)
Feb 03, 2021 14.73 15.05 14.72 15.04 9,418,331 +0.33(+2.26%)
Feb 02, 2021 14.52 14.88 14.47 14.71 7,898,655 +0.42(+2.97%)
Feb 01, 2021 14.17 14.33 14.02 14.28 7,923,818 +0.25(+1.78%)
Jan 29, 2021 14.33 14.52 13.93 14.03 11,148,424 -0.38(-2.66%)
Jan 28, 2021 14.21 14.51 14.08 14.42 10,816,353 +0.50(+3.59%)
Jan 27, 2021 14.18 14.28 13.89 13.92 13,273,983 -0.62(-4.24%)
Jan 26, 2021 14.97 15.05 14.52 14.53 9,905,536 -0.27(-1.80%)
Jan 25, 2021 15.00 15.00 14.54 14.80 11,559,526 -0.35(-2.31%)
Jan 22, 2021 14.96 15.27 14.86 15.15 7,034,982 +0.04(+0.28%)
Jan 21, 2021 15.23 15.72 15.07 15.11 14,338,559 -0.12(-0.77%)
Jan 20, 2021 15.35 15.38 15.07 15.22 7,053,421 -0.22(-1.40%)
Jan 19, 2021 15.41 15.46 15.21 15.44 6,819,032 +0.12(+0.76%)
Jan 15, 2021 15.43 15.59 15.14 15.32 13,520,569 -0.43(-2.75%)
Jan 14, 2021 15.77 16.00 15.67 15.76 11,969,156 +0.12(+0.74%)
Jan 13, 2021 15.57 15.72 15.42 15.64 6,776,190 -0.04(-0.27%)
Jan 12, 2021 15.52 15.78 15.38 15.68 7,522,791 +0.30(+1.95%)
Jan 11, 2021 14.98 15.40 14.82 15.38 6,485,029 +0.20(+1.32%)
Jan 08, 2021 15.36 15.37 14.91 15.18 7,775,880 -0.21(-1.35%)
Jan 07, 2021 15.39 15.66 15.36 15.39 9,830,206 +0.27(+1.82%)
Jan 06, 2021 14.37 15.24 14.23 15.12 19,546,154 +1.34(+9.73%)
Jan 05, 2021 13.58 13.95 13.48 13.78 7,121,424 +0.22(+1.60%)
Jan 04, 2021 13.80 13.80 13.34 13.56 10,197,461 -0.10(-0.73%)
Dec 31, 2020 13.66 13.66 13.66 6,913,640 +0.13(+0.98%)
Dec 30, 2020 13.33 13.58 13.30 13.53 6,913,640 +0.23(+1.75%)
Dec 29, 2020 13.55 13.58 13.28 13.29 5,612,614 -0.23(-1.72%)
Dec 28, 2020 13.60 13.75 13.47 13.53 5,064,423 +0.05(+0.37%)
Dec 24, 2020 13.63 13.65 13.29 13.48 2,704,089 -0.12(-0.86%)
Dec 23, 2020 13.28 13.67 13.24 13.59 7,096,689 +0.49(+3.75%)
Dec 22, 2020 13.15 13.26 13.09 13.10 9,690,934 -0.01(-0.06%)
Dec 21, 2020 13.00 13.25 12.73 13.11 12,998,422 +0.27(+2.14%)
Dec 18, 2020 13.01 13.04 12.69 12.84 20,404,418 -0.13(-1.03%)
Dec 17, 2020 13.10 13.13 12.80 12.97 8,037,164 -0.15(-1.14%)
Dec 16, 2020 13.13 13.13 12.92 13.12 10,698,239 +0.06(+0.45%)
Dec 15, 2020 13.00 13.07 12.75 13.06 26,926,246 +0.22(+1.68%)
Dec 14, 2020 13.43 13.43 12.80 12.84 8,606,959 -0.34(-2.59%)
Dec 11, 2020 13.17 13.31 13.04 13.18 6,836,993 -0.20(-1.49%)
Dec 10, 2020 13.30 13.45 13.09 13.38 11,869,650 +0.02(+0.19%)
Dec 09, 2020 13.48 13.63 13.27 13.36 11,184,082 +0.07(+0.56%)
Dec 08, 2020 13.11 13.37 13.03 13.28 14,646,181 +0.07(+0.57%)
Dec 07, 2020 13.29 13.30 13.02 13.21 11,443,762 -0.21(-1.55%)
Dec 04, 2020 13.42 13.58 13.28 13.42 14,530,699 +0.13(+1.00%)
Dec 03, 2020 13.33 13.40 13.13 13.28 15,052,008 +0.01(+0.06%)
Dec 02, 2020 13.09 13.46 13.01 13.28 16,880,584 +0.09(+0.69%)
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.