Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.97 19.16 18.54 18.71 10,319,494 -0.50(-2.61%)
Feb 25, 2021 20.21 20.26 19.12 19.21 9,959,319 -0.80(-3.99%)
Feb 24, 2021 19.42 20.03 19.37 20.01 10,182,658 +0.73(+3.81%)
Feb 23, 2021 19.27 19.35 18.89 19.28 8,088,972 +0.24(+1.27%)
Feb 22, 2021 18.67 19.17 18.67 19.03 8,017,951 +0.32(+1.69%)
Feb 19, 2021 18.22 18.81 18.22 18.72 9,114,479 +0.62(+3.44%)
Feb 18, 2021 18.13 18.22 17.85 18.10 6,798,056 -0.22(-1.22%)
Feb 17, 2021 18.32 18.52 18.10 18.32 7,194,875 -0.07(-0.35%)
Feb 16, 2021 18.00 18.46 17.92 18.38 8,095,249 +0.67(+3.78%)
Feb 12, 2021 17.52 17.85 17.44 17.72 4,377,413 +0.22(+1.27%)
Feb 11, 2021 17.57 17.70 17.14 17.49 4,850,219 -0.12(-0.69%)
Feb 10, 2021 17.68 17.85 17.55 17.61 6,551,248 +0.02(+0.11%)
Feb 09, 2021 17.49 17.63 17.37 17.59 5,681,877 +0.02(+0.11%)
Feb 08, 2021 17.28 17.58 17.27 17.58 4,744,462 +0.33(+1.88%)
Feb 05, 2021 17.58 17.66 17.21 17.25 5,821,300 -0.13(-0.75%)
Feb 04, 2021 16.86 17.57 16.86 17.38 9,560,263 +0.59(+3.54%)
Feb 03, 2021 16.44 16.80 16.42 16.79 8,439,120 +0.37(+2.26%)
Feb 02, 2021 16.21 16.61 16.15 16.41 7,077,442 +0.47(+2.97%)
Feb 01, 2021 15.81 15.99 15.64 15.94 7,099,989 +0.28(+1.78%)
Jan 29, 2021 16.00 16.20 15.55 15.66 9,989,337 -0.43(-2.66%)
Jan 28, 2021 15.86 16.19 15.71 16.09 9,691,791 +0.56(+3.59%)
Jan 27, 2021 15.83 15.93 15.50 15.53 11,893,904 -0.69(-4.24%)
Jan 26, 2021 16.71 16.80 16.21 16.22 8,875,671 -0.30(-1.80%)
Jan 25, 2021 16.74 16.74 16.23 16.52 10,357,698 -0.39(-2.31%)
Jan 22, 2021 16.69 17.04 16.58 16.91 6,303,565 +0.05(+0.28%)
Jan 21, 2021 17.00 17.54 16.82 16.86 12,847,798 -0.13(-0.77%)
Jan 20, 2021 17.13 17.17 16.82 16.99 6,320,086 -0.24(-1.40%)
Jan 19, 2021 17.19 17.26 16.97 17.23 6,110,067 +0.13(+0.76%)
Jan 15, 2021 17.22 17.40 16.90 17.10 12,114,854 -0.48(-2.75%)
Jan 14, 2021 17.60 17.85 17.49 17.59 10,724,739 +0.13(+0.74%)
Jan 13, 2021 17.37 17.54 17.20 17.45 6,071,678 -0.05(-0.27%)
Jan 12, 2021 17.32 17.61 17.17 17.50 6,740,657 +0.33(+1.95%)
Jan 11, 2021 16.72 17.19 16.54 17.17 5,810,789 +0.22(+1.32%)
Jan 08, 2021 17.14 17.16 16.64 16.94 6,967,432 -0.23(-1.35%)
Jan 07, 2021 17.18 17.47 17.14 17.18 8,808,173 +0.31(+1.82%)
Jan 06, 2021 16.03 17.01 15.89 16.87 17,513,966 +1.50(+9.73%)
Jan 05, 2021 15.15 15.57 15.04 15.37 6,381,019 +0.24(+1.60%)
Jan 04, 2021 15.40 15.40 14.89 15.13 9,137,244 -0.11(-0.73%)
Dec 31, 2020 15.24 15.24 15.24 6,194,838 +0.15(+0.99%)
Dec 30, 2020 14.87 15.16 14.84 15.10 6,194,838 +0.26(+1.75%)
Dec 29, 2020 15.12 15.15 14.82 14.84 5,029,078 -0.26(-1.72%)
Dec 28, 2020 15.18 15.35 15.03 15.10 4,537,882 +0.06(+0.37%)
Dec 24, 2020 15.22 15.23 14.83 15.04 2,422,949 -0.13(-0.86%)
Dec 23, 2020 14.82 15.25 14.78 15.17 6,358,856 +0.55(+3.75%)
Dec 22, 2020 14.68 14.80 14.61 14.62 8,683,380 -0.01(-0.06%)
Dec 21, 2020 14.51 14.79 14.20 14.63 11,646,994 +0.31(+2.14%)
Dec 18, 2020 14.52 14.55 14.17 14.32 18,282,996 -0.15(-1.03%)
Dec 17, 2020 14.62 14.65 14.29 14.47 7,201,551 -0.17(-1.14%)
Dec 16, 2020 14.65 14.65 14.42 14.64 9,585,957 +0.07(+0.45%)
Dec 15, 2020 14.51 14.58 14.23 14.58 24,126,760 +0.24(+1.68%)
Dec 14, 2020 14.98 14.98 14.29 14.33 7,712,105 -0.38(-2.59%)
Dec 11, 2020 14.70 14.85 14.55 14.71 6,126,160 -0.22(-1.49%)
Dec 10, 2020 14.84 15.01 14.61 14.94 10,635,578 +0.03(+0.19%)
Dec 09, 2020 15.05 15.22 14.81 14.91 10,021,288 +0.08(+0.56%)
Dec 08, 2020 14.63 14.92 14.55 14.83 13,123,437 +0.08(+0.57%)
Dec 07, 2020 14.84 14.84 14.53 14.74 10,253,969 -0.23(-1.55%)
Dec 04, 2020 14.97 15.15 14.83 14.97 13,019,961 +0.15(+1.00%)
Dec 03, 2020 14.87 14.96 14.65 14.83 13,487,071 +0.01(+0.06%)
Dec 02, 2020 14.61 15.02 14.52 14.82 15,125,533 +0.10(+0.69%)
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.