Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.26 22.57 20.86 22.10 261,100 +0.57(+2.65%)
Feb 25, 2021 22.08 22.78 21.44 21.53 350,954 -0.63(-2.84%)
Feb 24, 2021 21.40 22.31 20.91 22.16 313,046 +0.76(+3.55%)
Feb 23, 2021 21.54 22.89 20.63 21.40 797,125 +0.21(+0.99%)
Feb 22, 2021 20.65 21.76 20.49 21.19 506,377 +0.54(+2.62%)
Feb 19, 2021 19.89 21.15 19.59 20.65 379,100 +0.93(+4.72%)
Feb 18, 2021 19.20 19.86 19.00 19.72 247,861 +0.29(+1.49%)
Feb 17, 2021 19.13 19.77 18.70 19.43 258,787 +0.21(+1.09%)
Feb 16, 2021 19.37 19.44 18.72 19.22 320,803 +0.15(+0.79%)
Feb 12, 2021 19.41 19.59 18.47 19.07 304,600 -0.30(-1.55%)
Feb 11, 2021 19.45 19.50 18.91 19.37 367,194 +0.08(+0.41%)
Feb 10, 2021 19.94 19.95 18.82 19.29 236,925 -0.61(-3.07%)
Feb 09, 2021 19.47 19.97 19.23 19.90 113,646 +0.32(+1.63%)
Feb 08, 2021 19.98 20.16 19.12 19.58 191,059 -0.23(-1.16%)
Feb 05, 2021 19.30 19.90 18.77 19.81 202,700 +0.74(+3.88%)
Feb 04, 2021 18.62 19.34 18.61 19.07 115,804 +0.44(+2.36%)
Feb 03, 2021 18.71 18.79 18.32 18.63 122,264 +0.13(+0.70%)
Feb 02, 2021 17.85 18.69 17.73 18.50 115,200 +0.83(+4.70%)
Feb 01, 2021 17.58 17.86 17.21 17.67 132,304 +0.32(+1.84%)
Jan 29, 2021 17.47 17.76 16.90 17.35 137,700 -0.54(-3.02%)
Jan 28, 2021 17.41 18.03 16.90 17.89 231,546 +0.71(+4.13%)
Jan 27, 2021 17.34 18.23 17.07 17.18 363,190 -1.17(-6.38%)
Jan 26, 2021 18.74 18.86 17.91 18.35 167,432 -0.26(-1.40%)
Jan 25, 2021 18.77 18.95 18.22 18.61 218,024 -0.15(-0.80%)
Jan 22, 2021 18.85 19.19 18.26 18.76 193,700 -0.28(-1.47%)
Jan 21, 2021 19.44 19.44 18.78 19.04 196,065 -0.39(-2.01%)
Jan 20, 2021 18.56 19.66 18.34 19.43 381,479 +1.02(+5.54%)
Jan 19, 2021 19.09 19.45 18.16 18.41 256,901 -0.33(-1.76%)
Jan 15, 2021 19.22 19.68 18.50 18.74 234,500 -0.63(-3.25%)
Jan 14, 2021 20.00 20.09 19.27 19.37 218,776 -0.53(-2.66%)
Jan 13, 2021 19.93 20.18 19.54 19.90 224,636 -0.19(-0.92%)
Jan 12, 2021 20.07 20.27 19.35 20.09 458,476 +0.52(+2.63%)
Jan 11, 2021 19.72 20.34 19.35 19.57 212,143 +0.05(+0.26%)
Jan 08, 2021 19.90 20.83 18.89 19.52 456,000 -0.10(-0.51%)
Jan 07, 2021 18.95 19.63 18.85 19.62 172,668 +0.94(+5.03%)
Jan 06, 2021 18.11 18.82 17.92 18.68 306,615 +0.68(+3.78%)
Jan 05, 2021 17.43 18.20 17.43 18.00 231,865 +0.49(+2.80%)
Jan 04, 2021 18.11 18.20 17.10 17.51 193,779 -0.39(-2.18%)
Dec 31, 2020 17.90 17.90 17.90 113,799 +0.20(+1.13%)
Dec 30, 2020 17.48 18.05 17.11 17.70 113,799 +0.21(+1.20%)
Dec 29, 2020 17.81 18.13 17.20 17.49 173,367 -0.47(-2.62%)
Dec 28, 2020 17.92 18.16 17.71 17.96 151,096 +0.25(+1.41%)
Dec 24, 2020 17.82 18.00 17.55 17.71 58,900 -0.14(-0.78%)
Dec 23, 2020 17.75 18.43 17.60 17.85 209,686 +0.18(+1.02%)
Dec 22, 2020 17.19 17.87 17.04 17.67 195,810 +0.60(+3.51%)
Dec 21, 2020 16.42 17.09 16.20 17.07 169,982 +0.10(+0.59%)
Dec 18, 2020 17.09 17.28 16.42 16.97 538,900 -0.05(-0.29%)
Dec 17, 2020 16.89 17.19 16.56 17.02 143,407 +0.26(+1.55%)
Dec 16, 2020 16.50 16.96 16.27 16.76 118,934 +0.26(+1.58%)
Dec 15, 2020 16.16 16.63 15.93 16.50 147,227 +0.52(+3.25%)
Dec 14, 2020 16.32 16.54 15.94 15.98 128,508 -0.22(-1.36%)
Dec 11, 2020 16.28 16.57 15.67 16.20 263,600 -0.34(-2.06%)
Dec 10, 2020 16.31 16.82 16.05 16.54 252,789 +0.20(+1.22%)
Dec 09, 2020 16.80 16.87 15.85 16.34 205,771 -0.45(-2.68%)
Dec 08, 2020 17.35 17.56 16.49 16.79 359,920 -0.59(-3.39%)
Dec 07, 2020 16.68 17.49 16.24 17.38 396,259 +0.80(+4.83%)
Dec 04, 2020 16.00 16.67 16.00 16.58 369,200 +0.72(+4.54%)
Dec 03, 2020 15.33 15.94 14.88 15.86 296,115 +0.56(+3.66%)
Dec 02, 2020 14.76 15.32 14.67 15.30 192,998 +0.57(+3.87%)
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.