Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 17.28 17.62 17.18 17.41 2,414,898 +0.22(+1.28%)
Mar 02, 2021 17.42 17.74 17.03 17.18 2,352,610 -0.38(-2.14%)
Mar 01, 2021 17.59 17.91 17.51 17.56 1,958,266 +0.34(+1.97%)
Feb 26, 2021 17.72 17.98 17.22 17.22 2,110,100 -0.41(-2.33%)
Feb 25, 2021 18.81 18.85 17.53 17.63 2,641,320 -1.11(-5.92%)
Feb 24, 2021 18.22 18.95 18.11 18.74 2,469,729 +0.56(+3.08%)
Feb 23, 2021 18.08 18.65 17.83 18.18 1,838,462 -0.26(-1.41%)
Feb 22, 2021 17.68 18.67 17.68 18.44 1,812,183 +0.57(+3.19%)
Feb 19, 2021 17.55 17.92 17.42 17.87 1,411,800 +0.36(+2.06%)
Feb 18, 2021 17.61 17.88 17.48 17.51 1,370,620 -0.15(-0.85%)
Feb 17, 2021 17.61 17.74 17.40 17.66 841,439 -0.05(-0.28%)
Feb 16, 2021 17.86 17.86 17.56 17.71 1,237,856 -0.14(-0.78%)
Feb 12, 2021 17.96 18.07 17.77 17.85 818,300 -0.22(-1.22%)
Feb 11, 2021 17.85 18.19 17.76 18.07 1,267,875 -0.01(-0.06%)
Feb 10, 2021 18.03 18.46 17.99 18.08 2,022,656 +0.06(+0.33%)
Feb 09, 2021 17.89 18.02 17.80 18.02 1,533,515 +0.16(+0.90%)
Feb 08, 2021 17.97 17.97 17.65 17.86 805,223 -0.02(-0.11%)
Feb 05, 2021 17.97 18.03 17.71 17.88 1,135,100 +0.05(+0.28%)
Feb 04, 2021 17.38 17.95 17.20 17.83 1,613,258 +0.47(+2.71%)
Feb 03, 2021 17.34 17.43 16.86 17.36 1,723,591 -0.07(-0.40%)
Feb 02, 2021 17.63 17.63 17.21 17.43 1,402,285 +0.10(+0.58%)
Feb 01, 2021 16.91 17.37 16.70 17.33 1,715,903 +0.54(+3.22%)
Jan 29, 2021 17.00 17.18 16.61 16.79 1,577,100 -0.25(-1.47%)
Jan 28, 2021 16.85 17.37 16.71 17.04 1,521,832 +0.30(+1.79%)
Jan 27, 2021 16.85 17.03 16.59 16.74 1,440,481 -0.38(-2.22%)
Jan 26, 2021 17.50 17.60 17.01 17.12 1,197,291 -0.26(-1.50%)
Jan 25, 2021 17.08 17.47 16.90 17.38 1,523,582 +0.10(+0.58%)
Jan 22, 2021 17.01 17.30 16.96 17.28 1,176,700 +0.09(+0.49%)
Jan 21, 2021 17.45 17.45 17.08 17.20 749,018 -0.36(-2.08%)
Jan 20, 2021 16.97 17.67 16.97 17.56 1,438,740 +0.46(+2.69%)
Jan 19, 2021 17.63 17.63 16.88 17.10 1,356,675 -0.40(-2.26%)
Jan 15, 2021 17.15 17.57 17.05 17.50 1,026,500 +0.13(+0.78%)
Jan 14, 2021 17.37 17.55 17.11 17.36 1,086,064 +0.16(+0.93%)
Jan 13, 2021 17.22 17.47 17.11 17.20 1,022,848 +0.11(+0.64%)
Jan 12, 2021 16.99 17.11 16.80 17.09 603,485 +0.23(+1.36%)
Jan 11, 2021 16.96 17.18 16.72 16.86 972,388 -0.31(-1.81%)
Jan 08, 2021 17.28 17.28 16.88 17.17 957,100 +0.15(+0.85%)
Jan 07, 2021 17.52 17.52 16.80 17.02 1,466,794 -0.55(-3.10%)
Jan 06, 2021 17.21 17.81 17.11 17.57 2,114,970 +0.48(+2.81%)
Jan 05, 2021 16.90 17.31 16.89 17.09 2,127,252 +0.25(+1.48%)
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.