Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.55 17.89 17.31 17.53 388,600 -0.36(-2.01%)
Feb 25, 2021 18.22 18.45 17.86 17.89 121,250 -0.46(-2.51%)
Feb 24, 2021 17.96 18.45 17.85 18.35 128,479 +0.58(+3.26%)
Feb 23, 2021 18.04 18.22 17.66 17.77 176,419 -0.34(-1.88%)
Feb 22, 2021 18.35 18.37 18.04 18.11 178,457 -0.37(-1.98%)
Feb 19, 2021 18.31 18.60 18.29 18.48 352,900 +0.12(+0.68%)
Feb 18, 2021 18.57 18.76 18.33 18.35 153,973 -0.35(-1.87%)
Feb 17, 2021 18.41 18.86 18.30 18.70 114,158 +0.29(+1.58%)
Feb 16, 2021 18.93 18.96 18.40 18.41 166,937 -0.47(-2.49%)
Feb 12, 2021 19.11 19.18 18.84 18.88 113,100 -0.26(-1.36%)
Feb 11, 2021 18.90 19.21 18.75 19.14 173,120 +0.31(+1.65%)
Feb 10, 2021 18.91 18.93 18.48 18.83 135,717 -0.10(-0.53%)
Feb 09, 2021 18.93 19.11 18.71 18.93 100,706 +0.07(+0.37%)
Feb 08, 2021 19.08 19.18 18.68 18.86 125,980 -0.21(-1.10%)
Feb 05, 2021 19.07 19.21 18.73 19.07 137,300 +0.08(+0.42%)
Feb 04, 2021 18.38 19.07 18.38 18.99 213,038 +0.57(+3.09%)
Feb 03, 2021 18.47 18.67 18.08 18.42 140,364 -0.15(-0.81%)
Feb 02, 2021 18.63 18.83 18.51 18.57 111,236 +0.11(+0.60%)
Feb 01, 2021 18.23 18.58 17.97 18.46 199,531 +0.28(+1.54%)
Jan 29, 2021 18.35 18.84 18.18 18.18 109,200 -0.39(-2.10%)
Jan 28, 2021 18.91 19.16 18.41 18.57 147,881 -0.26(-1.38%)
Jan 27, 2021 18.54 19.27 18.52 18.83 144,890 -0.29(-1.52%)
Jan 26, 2021 19.19 19.24 19.07 19.12 84,653 +0.08(+0.42%)
Jan 25, 2021 18.70 19.07 18.52 19.04 127,096 +0.34(+1.82%)
Jan 22, 2021 18.35 18.76 18.24 18.70 156,500 +0.27(+1.47%)
Jan 21, 2021 18.52 18.56 18.07 18.43 179,328 -0.10(-0.54%)
Jan 20, 2021 18.62 18.68 18.31 18.53 229,257 -0.11(-0.59%)
Jan 19, 2021 19.12 19.12 18.52 18.64 246,284 -0.05(-0.27%)
Jan 15, 2021 19.22 19.45 18.67 18.69 155,200 -0.57(-2.96%)
Jan 14, 2021 19.50 19.80 19.15 19.26 188,958 -0.13(-0.67%)
Jan 13, 2021 19.72 19.97 19.31 19.39 158,918 -0.13(-0.67%)
Jan 12, 2021 19.62 19.66 19.40 19.52 120,120 -0.01(-0.05%)
Jan 11, 2021 19.59 20.00 19.47 19.53 150,360 -0.27(-1.36%)
Jan 08, 2021 19.02 19.85 19.02 19.80 306,600 -0.85(-4.12%)
Jan 07, 2021 20.10 20.93 19.73 20.65 191,318 +0.55(+2.74%)
Jan 06, 2021 20.26 20.55 19.92 20.10 376,215 +0.08(+0.40%)
Jan 05, 2021 20.02 20.34 19.67 20.02 178,222 -0.12(-0.60%)
Jan 04, 2021 20.26 20.41 19.86 20.14 298,717 +0.03(+0.15%)
Dec 31, 2020 20.11 20.11 20.11 217,292 +0.26(+1.31%)
Dec 30, 2020 19.65 20.14 19.65 19.85 217,292 +0.04(+0.20%)
Dec 29, 2020 20.68 20.68 19.70 19.81 373,652 +0.79(+4.15%)
Dec 28, 2020 19.42 19.42 18.87 19.02 145,463 -0.12(-0.63%)
Dec 24, 2020 18.96 19.35 18.96 19.14 100,200 +0.26(+1.38%)
Dec 23, 2020 18.85 19.04 18.81 18.88 110,940 +0.02(+0.11%)
Dec 22, 2020 18.84 19.04 18.60 18.86 123,245 +0.04(+0.21%)
Dec 21, 2020 18.71 18.89 18.26 18.82 146,908 -0.14(-0.74%)
Dec 18, 2020 18.28 19.14 18.20 18.96 766,300 +0.76(+4.18%)
Dec 17, 2020 18.48 18.57 18.17 18.20 218,844 -0.16(-0.87%)
Dec 16, 2020 18.91 18.91 18.34 18.36 146,710 -0.48(-2.55%)
Dec 15, 2020 18.93 18.93 18.66 18.84 222,923 -0.01(-0.05%)
Dec 14, 2020 18.93 19.18 18.82 18.85 163,661 +0.16(+0.86%)
Dec 11, 2020 19.18 19.24 18.62 18.69 230,400 -0.60(-3.11%)
Dec 10, 2020 18.82 19.32 18.65 19.29 196,828 +0.40(+2.12%)
Dec 09, 2020 18.93 19.00 18.53 18.89 228,281 +0.08(+0.43%)
Dec 08, 2020 18.42 18.86 18.37 18.81 149,688 +0.24(+1.29%)
Dec 07, 2020 18.86 18.89 18.42 18.57 154,342 -0.38(-2.01%)
Dec 04, 2020 18.52 19.01 18.51 18.95 176,900 +0.41(+2.21%)
Dec 03, 2020 17.81 18.64 17.71 18.54 341,877 +0.72(+4.04%)
Dec 02, 2020 17.82 17.90 17.59 17.82 179,378 -0.12(-0.67%)
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.