Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.66 19.61 18.04 18.59 729,800 +0.57(+3.16%)
Feb 25, 2021 19.38 19.42 17.26 18.02 762,676 -1.26(-6.54%)
Feb 24, 2021 18.90 20.17 18.74 19.28 538,023 +0.55(+2.94%)
Feb 23, 2021 20.66 21.29 18.50 18.73 1,027,848 -2.79(-12.96%)
Feb 22, 2021 24.50 24.64 21.27 21.52 683,179 -2.31(-9.69%)
Feb 19, 2021 22.00 24.37 21.44 23.83 1,207,900 +2.17(+10.02%)
Feb 18, 2021 19.54 22.98 19.52 21.66 1,274,058 +1.67(+8.35%)
Feb 17, 2021 19.58 20.22 18.31 19.99 665,229 +0.47(+2.41%)
Feb 16, 2021 20.25 20.52 19.41 19.52 398,780 -0.50(-2.50%)
Feb 12, 2021 20.78 20.82 19.95 20.02 322,800 -0.76(-3.66%)
Feb 11, 2021 21.09 21.20 19.70 20.78 471,990 -0.31(-1.47%)
Feb 10, 2021 22.09 22.80 20.23 21.09 890,291 -0.46(-2.13%)
Feb 09, 2021 20.94 23.36 20.81 21.55 882,927 +0.57(+2.72%)
Feb 08, 2021 20.39 21.80 20.00 20.98 587,846 +0.59(+2.89%)
Feb 05, 2021 21.15 21.40 19.00 20.39 797,900 -0.36(-1.73%)
Feb 04, 2021 19.50 23.47 19.08 20.75 2,493,165 +1.32(+6.79%)
Feb 03, 2021 19.48 19.92 19.00 19.43 401,471 -0.01(-0.05%)
Feb 02, 2021 19.50 20.20 19.11 19.44 705,266 -0.15(-0.77%)
Feb 01, 2021 18.10 19.99 18.10 19.59 892,980 +1.63(+9.08%)
Jan 29, 2021 18.77 19.47 17.50 17.96 775,600 -0.36(-1.97%)
Jan 28, 2021 18.34 19.00 17.85 18.32 564,135 -0.53(-2.81%)
Jan 27, 2021 18.00 20.20 17.85 18.85 1,098,880 +0.07(+0.37%)
Jan 26, 2021 19.35 20.58 18.61 18.78 608,350 -0.41(-2.14%)
Jan 25, 2021 19.73 19.99 17.89 19.19 1,088,195 -0.40(-2.04%)
Jan 22, 2021 21.02 21.25 19.30 19.59 1,792,800 +0.82(+4.37%)
Jan 21, 2021 19.01 19.23 18.23 18.77 362,072 -0.15(-0.79%)
Jan 20, 2021 18.48 19.32 17.95 18.92 1,030,233 -1.72(-8.33%)
Jan 19, 2021 18.98 20.70 18.23 20.64 1,204,633 +2.41(+13.22%)
Jan 15, 2021 18.31 19.98 17.65 18.23 1,015,800 -0.08(-0.44%)
Jan 14, 2021 17.59 18.47 17.25 18.31 366,200 +0.47(+2.63%)
Jan 13, 2021 18.34 18.34 16.26 17.84 641,181 -0.50(-2.73%)
Jan 12, 2021 18.66 18.95 17.50 18.34 496,861 -0.19(-1.03%)
Jan 11, 2021 17.22 19.04 16.75 18.53 584,726 +1.31(+7.61%)
Jan 08, 2021 17.92 18.23 16.65 17.22 326,600 -0.10(-0.58%)
Jan 07, 2021 16.81 17.56 16.53 17.32 473,678 +1.03(+6.32%)
Jan 06, 2021 16.20 17.38 16.02 16.29 579,404 -0.20(-1.21%)
Jan 05, 2021 15.60 16.71 14.42 16.49 744,638 +0.87(+5.57%)
Jan 04, 2021 18.17 18.64 14.51 15.62 1,165,132 -1.88(-10.74%)
Dec 31, 2020 17.50 17.50 17.50 398,623 +0.14(+0.81%)
Dec 30, 2020 17.54 18.37 17.12 17.36 398,623 +0.01(+0.06%)
Dec 29, 2020 18.50 18.54 16.60 17.35 852,405 +0.27(+1.58%)
Dec 28, 2020 21.99 22.36 16.70 17.08 1,585,227 -4.58(-21.14%)
Dec 24, 2020 20.70 22.39 20.06 21.66 545,700 +1.30(+6.39%)
Dec 23, 2020 21.41 22.25 20.10 20.36 1,006,905 -0.43(-2.07%)
Dec 22, 2020 20.50 20.86 18.50 20.79 2,175,175 +0.94(+4.74%)
Dec 21, 2020 16.31 20.15 15.99 19.85 2,726,423 +4.34(+27.98%)
Dec 18, 2020 14.52 17.34 14.40 15.51 5,456,400 +1.47(+10.47%)
Dec 17, 2020 11.31 14.36 11.31 14.04 2,545,423 +2.70(+23.81%)
Dec 16, 2020 10.20 11.75 10.16 11.34 1,081,683 +0.56(+5.19%)
Dec 15, 2020 13.25 13.35 10.06 10.78 2,236,182 -1.18(-9.87%)
Dec 14, 2020 9.550 12.22 9.540 11.96 1,347,496 +2.49(+26.29%)
Dec 11, 2020 9.600 9.800 9.240 9.470 231,000 -0.04(-0.42%)
Dec 10, 2020 9.340 9.840 9.020 9.510 368,371 -0.02(-0.21%)
Dec 09, 2020 9.770 10.09 9.260 9.530 392,187 -0.37(-3.74%)
Dec 08, 2020 10.00 10.15 9.600 9.900 351,947 -0.10(-1.00%)
Dec 07, 2020 9.830 10.80 9.810 10.00 750,867 +0.16(+1.63%)
Dec 04, 2020 9.220 9.850 9.180 9.840 423,100 +0.54(+5.81%)
Dec 03, 2020 9.090 9.400 8.910 9.300 318,211 +0.28(+3.10%)
Dec 02, 2020 8.700 9.240 8.700 9.020 259,139 +0.51(+5.99%)
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.