Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.72 19.64 18.48 19.13 1,994,467 +0.64(+3.48%)
Feb 25, 2021 19.08 19.31 18.44 18.49 1,023,149 -0.79(-4.12%)
Feb 24, 2021 19.46 19.58 19.17 19.28 717,464 -0.32(-1.64%)
Feb 23, 2021 19.16 19.71 18.29 19.60 694,018 +0.66(+3.48%)
Feb 22, 2021 19.16 19.41 18.89 18.95 575,349 -0.11(-0.60%)
Feb 19, 2021 19.05 19.45 18.92 19.06 1,020,496 +0.03(+0.15%)
Feb 18, 2021 18.62 19.12 17.82 19.03 1,095,288 +0.25(+1.33%)
Feb 17, 2021 19.07 19.32 18.57 18.78 900,804 -0.34(-1.76%)
Feb 16, 2021 19.94 19.97 18.95 19.12 883,633 -0.49(-2.48%)
Feb 12, 2021 19.68 20.01 19.12 19.60 817,347 -0.11(-0.58%)
Feb 11, 2021 19.62 20.02 19.27 19.72 1,880,643 -0.30(-1.50%)
Feb 10, 2021 17.84 20.20 17.54 20.02 3,068,285 +2.70(+15.58%)
Feb 09, 2021 17.21 17.39 16.93 17.32 742,775 +0.06(+0.37%)
Feb 08, 2021 17.18 17.28 17.00 17.26 111,699 +0.19(+1.09%)
Feb 05, 2021 16.68 17.31 16.66 17.07 293,267 +0.42(+2.54%)
Feb 04, 2021 16.60 16.68 16.24 16.65 185,779 +0.07(+0.43%)
Feb 03, 2021 16.28 16.62 16.19 16.58 288,844 +0.39(+2.39%)
Feb 02, 2021 16.27 16.45 16.16 16.19 641,687 +0.04(+0.22%)
Feb 01, 2021 16.13 16.30 15.67 16.15 694,689 +0.34(+2.13%)
Jan 29, 2021 15.90 15.97 15.60 15.82 466,656 -0.01(-0.09%)
Jan 28, 2021 16.36 16.46 15.68 15.83 448,739 -0.44(-2.73%)
Jan 27, 2021 15.93 16.60 14.60 16.28 907,553 -0.06(-0.39%)
Jan 26, 2021 16.84 16.86 16.05 16.34 614,107 -0.42(-2.48%)
Jan 25, 2021 16.96 17.01 16.60 16.76 294,489 -0.24(-1.39%)
Jan 22, 2021 16.82 17.07 16.42 16.99 333,226 +0.10(+0.59%)
Jan 21, 2021 16.88 17.00 16.69 16.89 503,425 -0.05(-0.30%)
Jan 20, 2021 17.26 17.36 16.91 16.94 897,187 -0.38(-2.19%)
Jan 19, 2021 16.86 17.36 16.76 17.32 839,264 +0.43(+2.54%)
Jan 15, 2021 16.81 16.98 16.56 16.89 407,276 +0.04(+0.21%)
Jan 14, 2021 16.55 16.96 16.53 16.86 559,030 +0.39(+2.39%)
Jan 13, 2021 16.07 16.64 15.98 16.46 471,429 +0.37(+2.31%)
Jan 12, 2021 15.73 16.18 15.64 16.09 289,547 +0.36(+2.28%)
Jan 11, 2021 15.40 15.89 15.38 15.73 358,438 +0.06(+0.41%)
Jan 08, 2021 16.30 16.39 15.32 15.67 831,598 -0.54(-3.36%)
Jan 07, 2021 16.46 16.46 15.97 16.21 337,887 -0.09(-0.57%)
Jan 06, 2021 16.28 16.46 15.99 16.30 897,856 +0.06(+0.40%)
Jan 05, 2021 16.38 16.57 16.15 16.24 360,187 -0.04(-0.26%)
Jan 04, 2021 16.79 16.79 15.93 16.28 680,035 -0.51(-3.03%)
Dec 31, 2020 16.79 16.79 16.79 284,448 +0.44(+2.71%)
Dec 30, 2020 16.12 16.37 15.99 16.35 284,448 +0.24(+1.47%)
Dec 29, 2020 16.48 16.48 15.85 16.11 210,524 -0.29(-1.79%)
Dec 28, 2020 16.64 16.81 16.20 16.40 528,637 -0.19(-1.16%)
Dec 24, 2020 16.47 16.65 16.21 16.60 91,654 +0.14(+0.83%)
Dec 23, 2020 16.23 16.68 16.18 16.46 345,402 +0.29(+1.77%)
Dec 22, 2020 16.14 16.43 15.98 16.18 403,843 +0.00(+0.00%)
Dec 21, 2020 16.10 16.33 15.80 16.18 447,172 -0.19(-1.18%)
Dec 18, 2020 16.55 16.67 16.17 16.37 310,871 -0.19(-1.12%)
Dec 17, 2020 16.43 16.67 16.19 16.55 271,690 +0.06(+0.35%)
Dec 16, 2020 16.64 16.64 16.12 16.50 354,639 -0.14(-0.86%)
Dec 15, 2020 16.42 16.75 16.32 16.64 409,049 +0.31(+1.88%)
Dec 14, 2020 16.43 16.71 16.25 16.33 429,755 -0.06(-0.39%)
Dec 11, 2020 16.46 16.60 16.24 16.40 374,722 -0.21(-1.29%)
Dec 10, 2020 16.30 16.75 16.03 16.61 456,702 +0.16(+1.00%)
Dec 09, 2020 16.48 16.64 16.23 16.45 545,141 -0.01(-0.09%)
Dec 08, 2020 16.29 16.56 16.29 16.46 578,834 +0.00(+0.00%)
Dec 07, 2020 16.50 16.64 16.08 16.46 1,641,131 -0.04(-0.22%)
Dec 04, 2020 15.67 16.55 15.48 16.50 2,173,864 +1.18(+7.71%)
Dec 03, 2020 15.31 15.45 15.16 15.32 584,762 +0.01(+0.09%)
Dec 02, 2020 15.42 15.52 15.16 15.30 1,442,676 -0.26(-1.70%)
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.