Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.23 19.54 18.77 19.29 5,464,127 +0.03(+0.18%)
Feb 25, 2021 20.12 20.23 19.18 19.25 5,326,319 -0.76(-3.78%)
Feb 24, 2021 19.43 20.05 19.39 20.01 3,408,556 +0.58(+3.01%)
Feb 23, 2021 19.48 19.56 18.86 19.42 3,523,104 -0.13(-0.66%)
Feb 22, 2021 19.20 19.82 19.15 19.55 5,413,230 +0.22(+1.16%)
Feb 19, 2021 18.99 19.38 18.92 19.33 4,393,249 +0.52(+2.79%)
Feb 18, 2021 19.29 19.36 18.74 18.80 3,053,330 -0.62(-3.19%)
Feb 17, 2021 19.53 19.66 19.13 19.42 2,718,776 -0.22(-1.14%)
Feb 16, 2021 19.64 19.87 19.58 19.65 2,219,609 +0.15(+0.75%)
Feb 12, 2021 19.23 19.52 19.13 19.50 2,093,628 +0.20(+1.05%)
Feb 11, 2021 19.27 19.37 18.99 19.30 3,460,165 -0.11(-0.57%)
Feb 10, 2021 19.58 19.86 19.31 19.41 4,852,442 +0.04(+0.22%)
Feb 09, 2021 18.91 19.56 18.91 19.37 3,691,127 +0.33(+1.75%)
Feb 08, 2021 18.84 19.11 18.56 19.03 4,111,735 +0.27(+1.46%)
Feb 05, 2021 18.62 18.91 18.45 18.76 5,037,769 +0.15(+0.83%)
Feb 04, 2021 18.69 18.96 18.55 18.61 4,425,194 -0.04(-0.23%)
Feb 03, 2021 18.28 18.81 18.18 18.65 6,139,363 +0.38(+2.06%)
Feb 02, 2021 18.54 18.72 18.24 18.27 4,211,126 -0.01(-0.05%)
Feb 01, 2021 17.82 18.39 17.61 18.28 4,690,483 +0.69(+3.93%)
Jan 29, 2021 18.29 18.32 17.51 17.59 7,775,832 -0.80(-4.37%)
Jan 28, 2021 18.19 18.60 17.90 18.39 7,296,116 +0.64(+3.61%)
Jan 27, 2021 17.60 18.35 17.51 17.75 8,173,392 -0.14(-0.76%)
Jan 26, 2021 18.09 18.66 17.86 17.89 6,324,673 -0.09(-0.48%)
Jan 25, 2021 17.78 18.09 17.58 17.98 6,978,642 +0.06(+0.33%)
Jan 22, 2021 17.70 17.98 17.49 17.92 5,845,657 +0.06(+0.33%)
Jan 21, 2021 18.34 18.44 17.85 17.86 4,544,794 -0.57(-3.11%)
Jan 20, 2021 17.30 18.88 17.19 18.43 15,895,431 +1.13(+6.52%)
Jan 19, 2021 17.24 17.39 17.05 17.30 4,750,536 +0.21(+1.25%)
Jan 15, 2021 17.03 17.21 16.66 17.09 18,079,504 -0.23(-1.33%)
Jan 14, 2021 16.79 17.45 16.73 17.32 5,232,690 +0.64(+3.84%)
Jan 13, 2021 16.74 16.99 16.68 16.68 4,906,234 -0.05(-0.31%)
Jan 12, 2021 16.26 16.79 16.22 16.73 4,088,565 +0.55(+3.38%)
Jan 11, 2021 15.80 16.30 15.71 16.18 4,702,527 +0.25(+1.55%)
Jan 08, 2021 15.98 15.98 15.61 15.93 4,213,260 +0.27(+1.75%)
Jan 07, 2021 15.93 16.01 15.64 15.66 3,911,603 -0.07(-0.43%)
Jan 06, 2021 15.26 15.89 15.25 15.73 6,058,554 +0.81(+5.44%)
Jan 05, 2021 14.55 15.00 14.48 14.92 6,493,481 +0.44(+3.01%)
Jan 04, 2021 14.98 15.09 14.45 14.48 5,797,713 -0.41(-2.75%)
Dec 31, 2020 14.89 14.89 14.89 2,986,846 +0.08(+0.52%)
Dec 30, 2020 14.55 14.87 14.55 14.81 2,986,846 +0.28(+1.94%)
Dec 29, 2020 14.79 14.81 14.37 14.53 3,866,306 -0.16(-1.10%)
Dec 28, 2020 15.12 15.16 14.69 14.69 4,787,648 -0.35(-2.33%)
Dec 24, 2020 15.05 15.05 14.85 15.04 994,350 +0.05(+0.34%)
Dec 23, 2020 14.62 15.10 14.62 14.99 4,306,753 +0.49(+3.36%)
Dec 22, 2020 14.95 14.99 14.48 14.51 7,339,739 -0.38(-2.53%)
Dec 21, 2020 14.81 14.97 14.63 14.88 6,276,409 -0.03(-0.17%)
Dec 18, 2020 14.85 15.01 14.72 14.91 14,955,874 -0.03(-0.17%)
Dec 17, 2020 14.99 15.02 14.80 14.93 7,216,916 +0.03(+0.17%)
Dec 16, 2020 15.11 15.12 14.85 14.91 6,797,398 -0.12(-0.80%)
Dec 15, 2020 14.81 15.09 14.62 15.03 6,995,060 +0.42(+2.87%)
Dec 14, 2020 15.49 15.49 14.56 14.61 6,602,296 -0.65(-4.26%)
Dec 11, 2020 14.72 15.30 14.50 15.26 14,388,058 +0.30(+2.00%)
Dec 10, 2020 14.95 15.17 14.80 14.96 7,200,132 -0.16(-1.07%)
Dec 09, 2020 15.52 15.55 14.85 15.12 8,435,416 -0.32(-2.05%)
Dec 08, 2020 15.22 15.52 15.02 15.44 7,502,218 +0.04(+0.28%)
Dec 07, 2020 14.96 15.53 14.76 15.39 6,985,631 +0.20(+1.29%)
Dec 04, 2020 15.22 15.42 15.06 15.20 7,165,761 -0.01(-0.06%)
Dec 03, 2020 14.58 15.23 14.57 15.21 11,919,385 +0.89(+6.21%)
Dec 02, 2020 14.02 14.37 13.98 14.32 5,594,974 +0.26(+1.82%)
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.