Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.24 16.76 14.92 16.04 493,800 -0.24(-1.47%)
Feb 25, 2021 17.28 17.84 15.84 16.28 486,976 -1.60(-8.95%)
Feb 24, 2021 16.76 18.68 16.40 17.88 819,261 +1.48(+9.02%)
Feb 23, 2021 14.28 16.72 12.72 16.40 1,618,371 -0.88(-5.09%)
Feb 22, 2021 17.32 18.52 17.04 17.28 615,830 -0.08(-0.46%)
Feb 19, 2021 18.08 18.32 16.84 17.36 725,950 -0.36(-2.03%)
Feb 18, 2021 18.00 19.72 17.32 17.72 980,218 -1.24(-6.54%)
Feb 17, 2021 19.92 19.92 18.00 18.96 1,346,676 -1.12(-5.58%)
Feb 16, 2021 20.48 21.60 19.60 20.08 1,412,242 +0.96(+5.02%)
Feb 12, 2021 18.88 20.68 17.60 19.12 1,631,425 +0.24(+1.27%)
Feb 11, 2021 19.84 20.00 18.72 18.88 694,223 -1.12(-5.60%)
Feb 10, 2021 21.24 21.52 18.44 20.00 1,136,842 -1.12(-5.30%)
Feb 09, 2021 21.44 21.52 20.24 21.12 763,844 -0.56(-2.58%)
Feb 08, 2021 20.20 22.84 20.04 21.68 1,214,218 +2.24(+11.52%)
Feb 05, 2021 20.04 20.32 18.68 19.44 643,900 -0.28(-1.42%)
Feb 04, 2021 20.40 21.16 19.48 19.72 790,325 -0.28(-1.40%)
Feb 03, 2021 21.68 21.84 19.40 20.00 902,692 -0.92(-4.40%)
Feb 02, 2021 19.88 21.32 19.28 20.92 1,076,482 +2.04(+10.81%)
Feb 01, 2021 19.72 19.92 16.88 18.88 1,587,947 -0.28(-1.46%)
Jan 29, 2021 20.36 20.56 18.28 19.16 1,086,925 -1.20(-5.89%)
Jan 28, 2021 22.16 24.84 19.80 20.36 1,619,739 -0.36(-1.74%)
Jan 27, 2021 23.20 23.80 18.24 20.72 2,449,414 -5.28(-20.31%)
Jan 26, 2021 26.96 29.20 24.80 26.00 2,294,618 -2.04(-7.28%)
Jan 25, 2021 20.72 29.80 20.72 28.04 6,322,974 +9.20(+48.83%)
Jan 22, 2021 16.80 19.12 16.40 18.84 1,318,725 +2.08(+12.41%)
Jan 21, 2021 16.20 18.16 14.92 16.76 1,256,374 +0.00(+0.00%)
Jan 20, 2021 19.04 19.36 14.28 16.76 2,400,518 -0.76(-4.34%)
Jan 19, 2021 13.88 19.00 13.20 17.52 3,911,945 +4.70(+36.66%)
Jan 15, 2021 12.60 13.51 11.45 12.82 1,994,725 +0.06(+0.47%)
Jan 14, 2021 11.00 13.12 10.84 12.76 3,216,051 +2.40(+23.17%)
Jan 13, 2021 9.680 10.92 9.200 10.36 1,366,817 +0.88(+9.28%)
Jan 12, 2021 10.40 10.76 8.880 9.480 1,940,085 -0.44(-4.44%)
Jan 11, 2021 8.240 10.76 8.240 9.920 2,505,177 +0.92(+10.22%)
Jan 08, 2021 7.400 9.360 7.280 9.000 4,281,825 +1.72(+23.63%)
Jan 07, 2021 7.120 7.440 7.040 7.280 787,802 +0.40(+5.81%)
Jan 06, 2021 7.400 7.520 6.800 6.880 899,713 -0.44(-6.01%)
Jan 05, 2021 7.160 7.680 6.800 7.320 1,440,489 +0.08(+1.10%)
Jan 04, 2021 7.680 7.760 6.920 7.240 989,786 -0.04(-0.55%)
Dec 31, 2020 7.280 7.280 7.280 1,695,817 -0.40(-5.21%)
Dec 30, 2020 7.440 8.000 7.080 7.680 1,695,817 +0.60(+8.47%)
Dec 29, 2020 7.280 7.320 6.200 7.080 2,061,274 -0.24(-3.28%)
Dec 28, 2020 7.800 8.160 6.880 7.320 2,413,591 -0.20(-2.66%)
Dec 24, 2020 6.960 8.200 6.720 7.520 7,241,275 +1.36(+22.08%)
Dec 23, 2020 5.760 6.520 5.280 6.160 3,049,786 +0.56(+10.00%)
Dec 22, 2020 6.080 6.200 5.200 5.600 3,689,070 +0.00(+0.00%)
Dec 21, 2020 4.400 5.840 4.280 5.600 7,168,628 +1.63(+40.90%)
Dec 18, 2020 4.200 4.415 3.974 3.974 626,250 -0.35(-8.00%)
Dec 17, 2020 4.160 4.600 4.040 4.320 1,804,866 +0.20(+4.85%)
Dec 16, 2020 3.920 4.280 3.800 4.120 1,576,371 +0.38(+10.03%)
Dec 15, 2020 3.800 3.820 3.520 3.744 803,374 -0.18(-4.48%)
Dec 14, 2020 3.462 4.760 3.412 3.920 6,828,216 +0.51(+15.00%)
Dec 11, 2020 3.480 3.640 3.360 3.409 257,000 -0.03(-0.91%)
Dec 10, 2020 3.400 3.560 3.320 3.440 518,632 +0.04(+1.05%)
Dec 09, 2020 3.727 3.739 3.344 3.404 561,248 -0.30(-8.08%)
Dec 08, 2020 3.720 4.000 3.533 3.704 1,076,210 -0.09(-2.37%)
Dec 07, 2020 3.520 4.200 3.413 3.794 2,574,302 +0.29(+8.38%)
Dec 04, 2020 3.584 3.632 3.476 3.500 238,275 -0.13(-3.61%)
Dec 03, 2020 3.560 3.720 3.480 3.632 411,407 +0.11(+3.17%)
Dec 02, 2020 3.480 3.640 3.440 3.520 469,824 +0.04(+1.15%)
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.