Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.11 19.40 18.75 19.23 3,661,100 +0.18(+0.94%)
Feb 25, 2021 19.50 19.84 19.03 19.05 2,694,764 -0.48(-2.46%)
Feb 24, 2021 19.72 19.77 19.35 19.53 2,714,610 -0.09(-0.46%)
Feb 23, 2021 19.55 19.70 19.10 19.62 1,863,619 +0.17(+0.87%)
Feb 22, 2021 19.26 19.65 19.20 19.45 1,659,165 +0.23(+1.20%)
Feb 19, 2021 19.36 19.59 19.12 19.22 2,042,300 -0.26(-1.33%)
Feb 18, 2021 19.35 19.69 19.31 19.48 1,663,372 +0.12(+0.62%)
Feb 17, 2021 19.64 19.84 19.35 19.36 1,787,953 -0.35(-1.78%)
Feb 16, 2021 19.64 19.84 19.43 19.71 2,695,345 +0.11(+0.56%)
Feb 12, 2021 19.23 19.61 19.23 19.60 1,857,100 +0.29(+1.50%)
Feb 11, 2021 19.68 19.80 19.20 19.31 1,885,740 -0.40(-2.03%)
Feb 10, 2021 19.46 19.88 19.27 19.71 1,961,043 +0.44(+2.28%)
Feb 09, 2021 19.17 19.35 19.00 19.27 1,217,554 +0.24(+1.26%)
Feb 08, 2021 19.08 19.21 18.95 19.03 1,877,073 +0.05(+0.26%)
Feb 05, 2021 18.76 19.12 18.67 18.98 2,734,600 +0.33(+1.77%)
Feb 04, 2021 18.58 18.87 18.17 18.65 3,896,289 +0.10(+0.54%)
Feb 03, 2021 18.50 18.78 18.39 18.55 2,775,225 +0.01(+0.05%)
Feb 02, 2021 18.32 18.79 18.21 18.54 3,232,314 +0.38(+2.09%)
Feb 01, 2021 17.39 18.20 17.22 18.16 4,145,470 +0.93(+5.40%)
Jan 29, 2021 17.75 18.10 17.20 17.23 3,738,600 -0.35(-1.99%)
Jan 28, 2021 18.44 18.56 17.57 17.58 4,191,941 -1.00(-5.38%)
Jan 27, 2021 18.21 20.75 18.07 18.58 9,041,145 +0.14(+0.76%)
Jan 26, 2021 17.02 18.57 17.00 18.44 5,900,835 +1.55(+9.18%)
Jan 25, 2021 16.61 17.07 16.53 16.89 2,302,817 +0.21(+1.26%)
Jan 22, 2021 16.49 16.77 16.43 16.68 2,558,600 +0.01(+0.06%)
Jan 21, 2021 16.71 16.86 16.55 16.67 2,001,530 -0.21(-1.24%)
Jan 20, 2021 16.48 16.95 16.44 16.88 2,759,012 +0.47(+2.86%)
Jan 19, 2021 16.46 16.56 16.12 16.41 3,249,691 -0.09(-0.55%)
Jan 15, 2021 16.07 16.50 15.90 16.50 2,629,900 +0.38(+2.36%)
Jan 14, 2021 16.50 16.65 16.09 16.12 2,805,217 -0.32(-1.95%)
Jan 13, 2021 16.41 16.57 16.21 16.44 2,588,096 +0.08(+0.49%)
Jan 12, 2021 16.20 16.38 16.06 16.36 2,217,820 +0.23(+1.43%)
Jan 11, 2021 15.80 16.24 15.80 16.13 2,164,584 +0.22(+1.38%)
Jan 08, 2021 16.19 16.19 15.74 15.91 2,319,200 +0.00(+0.00%)
Jan 07, 2021 16.23 16.29 15.89 15.91 2,725,656 -0.25(-1.55%)
Jan 06, 2021 16.05 16.41 15.94 16.16 3,574,647 +0.33(+2.08%)
Jan 05, 2021 15.55 15.90 15.42 15.83 2,693,664 +0.17(+1.09%)
Jan 04, 2021 15.85 15.90 15.43 15.66 3,283,499 -0.20(-1.26%)
Dec 31, 2020 15.86 15.86 15.86 3,445,692 +0.35(+2.26%)
Dec 30, 2020 15.66 15.87 15.25 15.51 3,445,692 -0.15(-0.96%)
Dec 29, 2020 15.85 15.90 15.64 15.66 1,779,940 -0.15(-0.95%)
Dec 28, 2020 15.55 16.02 15.55 15.81 2,491,090 +0.34(+2.20%)
Dec 24, 2020 15.57 15.65 15.29 15.47 1,094,400 -0.10(-0.64%)
Dec 23, 2020 15.41 15.66 15.28 15.57 3,490,417 +0.41(+2.70%)
Dec 22, 2020 15.20 15.24 14.91 15.16 2,135,706 -0.04(-0.26%)
Dec 21, 2020 15.29 15.33 14.95 15.20 3,102,753 -0.30(-1.94%)
Dec 18, 2020 15.85 15.91 15.30 15.50 6,684,100 -0.32(-2.02%)
Dec 17, 2020 15.90 16.04 15.67 15.82 3,113,699 -0.11(-0.69%)
Dec 16, 2020 16.15 16.15 15.76 15.93 2,708,462 -0.18(-1.12%)
Dec 15, 2020 15.83 16.25 15.67 16.11 3,600,305 +0.37(+2.35%)
Dec 14, 2020 16.00 16.01 15.56 15.74 4,469,672 -0.17(-1.07%)
Dec 11, 2020 15.86 16.08 15.52 15.91 4,542,400 -0.05(-0.31%)
Dec 10, 2020 16.31 16.37 15.65 15.96 5,189,265 -0.42(-2.56%)
Dec 09, 2020 16.30 16.80 16.26 16.38 6,170,086 +0.08(+0.49%)
Dec 08, 2020 17.16 17.40 16.12 16.30 7,707,040 -1.40(-7.91%)
Dec 07, 2020 18.12 18.18 17.51 17.70 3,065,885 -0.49(-2.69%)
Dec 04, 2020 17.89 18.39 17.76 18.19 2,970,700 +0.05(+0.28%)
Dec 03, 2020 18.40 18.49 18.06 18.14 2,821,969 -0.32(-1.73%)
Dec 02, 2020 18.80 18.84 18.31 18.46 2,025,927 -0.24(-1.28%)
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.