Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.64 18.81 17.83 18.27 5,749,898 -0.39(-2.12%)
Feb 25, 2021 18.73 18.99 18.50 18.66 8,440,798 -0.29(-1.51%)
Feb 24, 2021 18.23 19.05 17.73 18.95 9,934,729 +1.13(+6.31%)
Feb 23, 2021 18.25 18.25 17.14 17.83 5,273,461 -0.28(-1.53%)
Feb 22, 2021 18.35 18.68 18.03 18.10 5,229,146 -0.22(-1.19%)
Feb 19, 2021 17.96 18.48 17.92 18.32 4,432,585 +0.49(+2.77%)
Feb 18, 2021 18.25 18.34 17.70 17.83 8,503,243 -0.51(-2.80%)
Feb 17, 2021 18.21 18.52 17.77 18.34 7,659,690 +0.27(+1.47%)
Feb 16, 2021 18.38 18.51 17.73 18.07 6,585,880 +0.08(+0.44%)
Feb 12, 2021 17.08 18.02 17.05 17.99 3,478,692 +0.81(+4.71%)
Feb 11, 2021 17.63 17.73 16.95 17.18 4,863,500 -0.39(-2.25%)
Feb 10, 2021 17.40 17.61 17.19 17.58 5,543,579 +0.32(+1.83%)
Feb 09, 2021 17.39 17.51 17.05 17.26 7,202,176 -0.32(-1.80%)
Feb 08, 2021 17.45 17.69 17.19 17.58 6,022,563 +0.25(+1.42%)
Feb 05, 2021 18.75 18.83 17.33 17.33 12,701,611 -1.29(-6.94%)
Feb 04, 2021 18.74 18.87 18.52 18.62 4,383,190 -0.07(-0.37%)
Feb 03, 2021 17.88 18.90 17.88 18.69 5,020,221 +0.66(+3.67%)
Feb 02, 2021 18.84 18.85 18.02 18.03 4,396,185 -0.34(-1.83%)
Feb 01, 2021 18.51 18.80 18.26 18.37 5,749,979 +0.28(+1.53%)
Jan 29, 2021 18.06 18.83 17.93 18.09 7,004,295 -0.05(-0.27%)
Jan 28, 2021 18.90 18.94 18.00 18.14 5,687,070 -0.66(-3.52%)
Jan 27, 2021 18.01 19.01 17.70 18.80 6,986,341 +0.65(+3.59%)
Jan 26, 2021 18.59 18.80 18.14 18.15 3,346,699 -0.30(-1.61%)
Jan 25, 2021 18.41 18.97 18.13 18.45 5,392,157 +0.15(+0.81%)
Jan 22, 2021 17.86 18.38 17.64 18.30 4,351,633 +0.18(+0.98%)
Jan 21, 2021 18.00 18.38 17.69 18.12 4,191,209 +0.04(+0.22%)
Jan 20, 2021 18.28 18.40 17.93 18.08 5,240,452 -0.19(-1.03%)
Jan 19, 2021 18.63 18.79 18.25 18.27 5,114,616 -0.45(-2.41%)
Jan 15, 2021 18.83 19.07 18.66 18.72 5,174,772 -0.23(-1.19%)
Jan 14, 2021 18.66 19.15 18.53 18.95 4,319,123 +0.37(+2.01%)
Jan 13, 2021 18.27 18.83 18.12 18.57 6,077,807 +0.33(+1.83%)
Jan 12, 2021 17.94 18.59 17.73 18.24 8,349,889 +0.53(+2.99%)
Jan 11, 2021 16.68 17.79 16.64 17.71 5,560,343 +0.76(+4.46%)
Jan 08, 2021 17.08 17.17 16.81 16.95 4,660,157 -0.15(-0.86%)
Jan 07, 2021 16.79 17.27 16.53 17.10 5,948,002 +0.34(+2.05%)
Jan 06, 2021 16.12 16.78 16.03 16.76 7,789,353 +0.30(+1.85%)
Jan 05, 2021 16.49 16.93 16.39 16.45 6,441,793 +0.16(+0.96%)
Jan 04, 2021 16.19 16.50 16.00 16.30 4,712,090 +0.31(+1.97%)
Dec 31, 2020 15.98 15.98 15.98 4,356,748 -0.19(-1.15%)
Dec 30, 2020 15.81 16.30 15.73 16.17 4,356,748 +0.38(+2.43%)
Dec 29, 2020 16.35 16.37 15.76 15.79 4,126,376 -0.39(-2.43%)
Dec 28, 2020 16.36 16.51 16.06 16.18 7,984,164 -0.45(-2.72%)
Dec 24, 2020 16.91 16.91 16.52 16.63 1,768,148 -0.23(-1.34%)
Dec 23, 2020 16.42 17.03 16.40 16.86 3,582,990 +0.37(+2.26%)
Dec 22, 2020 16.58 16.68 16.44 16.48 3,106,743 -0.07(-0.42%)
Dec 21, 2020 16.33 16.78 16.22 16.55 5,349,308 -0.11(-0.65%)
Dec 18, 2020 16.93 16.96 16.33 16.66 14,026,005 -0.26(-1.51%)
Dec 17, 2020 16.77 16.96 16.61 16.91 5,857,001 +0.21(+1.23%)
Dec 16, 2020 16.91 17.04 16.54 16.71 5,802,896 -0.29(-1.73%)
Dec 15, 2020 17.04 17.36 16.87 17.00 4,888,638 +0.07(+0.41%)
Dec 14, 2020 16.92 17.27 16.61 16.93 6,994,403 +0.25(+1.47%)
Dec 11, 2020 17.04 17.15 16.27 16.69 10,906,229 -0.64(-3.68%)
Dec 10, 2020 16.58 17.34 16.55 17.33 7,165,779 +0.86(+5.25%)
Dec 09, 2020 16.26 16.60 16.09 16.46 6,580,689 +0.34(+2.13%)
Dec 08, 2020 15.96 16.42 15.81 16.12 6,869,029 -0.11(-0.67%)
Dec 07, 2020 15.79 16.25 15.77 16.23 9,094,201 +0.09(+0.55%)
Dec 04, 2020 15.63 16.14 15.63 16.14 8,968,783 +0.51(+3.27%)
Dec 03, 2020 16.42 16.64 15.59 15.63 13,808,366 -1.11(-6.63%)
Dec 02, 2020 16.89 17.32 16.63 16.74 5,153,191 -0.32(-1.90%)
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.