Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.79 18.48 16.27 17.16 7,781,200 -2.62(-13.25%)
Feb 25, 2021 21.09 21.34 19.61 19.78 3,457,259 -1.16(-5.54%)
Feb 24, 2021 19.91 21.13 19.75 20.94 4,257,898 +1.48(+7.61%)
Feb 23, 2021 18.97 19.67 17.86 19.46 3,557,113 +0.34(+1.78%)
Feb 22, 2021 18.16 19.97 17.96 19.12 7,187,389 +1.82(+10.52%)
Feb 19, 2021 16.70 17.65 16.61 17.30 4,967,300 +0.82(+4.98%)
Feb 18, 2021 17.36 17.36 16.41 16.48 3,161,366 -1.01(-5.77%)
Feb 17, 2021 17.64 17.75 17.18 17.49 1,484,448 -0.18(-1.02%)
Feb 16, 2021 18.16 18.31 17.65 17.67 2,209,917 -0.28(-1.56%)
Feb 12, 2021 17.53 18.05 17.16 17.95 2,478,700 +0.42(+2.40%)
Feb 11, 2021 17.80 18.06 17.14 17.53 2,452,690 -0.18(-1.02%)
Feb 10, 2021 18.34 18.48 17.37 17.71 7,585,146 -1.68(-8.66%)
Feb 09, 2021 20.25 20.32 19.36 19.39 1,975,307 -1.10(-5.37%)
Feb 08, 2021 19.93 20.50 19.67 20.49 1,286,361 +1.13(+5.84%)
Feb 05, 2021 19.25 19.73 18.88 19.36 1,269,900 +0.49(+2.60%)
Feb 04, 2021 18.30 18.87 18.25 18.87 906,480 +0.62(+3.40%)
Feb 03, 2021 18.11 18.25 17.83 18.25 763,930 +0.18(+1.00%)
Feb 02, 2021 18.44 18.55 17.63 18.07 982,508 +0.06(+0.33%)
Feb 01, 2021 17.45 18.30 17.17 18.01 1,312,933 +0.72(+4.16%)
Jan 29, 2021 18.24 18.52 16.88 17.29 2,990,200 -1.27(-6.84%)
Jan 28, 2021 18.60 19.34 18.09 18.56 1,985,167 +0.33(+1.81%)
Jan 27, 2021 18.07 18.80 17.31 18.23 2,273,097 -0.44(-2.36%)
Jan 26, 2021 19.65 19.65 18.50 18.67 1,156,892 -0.77(-3.96%)
Jan 25, 2021 20.14 20.15 18.88 19.44 1,450,597 -1.01(-4.94%)
Jan 22, 2021 20.30 20.54 19.96 20.45 1,015,500 -0.29(-1.40%)
Jan 21, 2021 21.25 21.50 20.57 20.74 1,585,543 +0.12(+0.58%)
Jan 20, 2021 21.16 21.37 20.20 20.62 1,437,479 -0.37(-1.76%)
Jan 19, 2021 20.50 21.31 20.40 20.99 1,868,834 +0.80(+3.96%)
Jan 15, 2021 20.25 20.64 19.36 20.19 1,500,200 -0.46(-2.23%)
Jan 14, 2021 19.84 21.19 19.80 20.65 2,095,103 +1.05(+5.36%)
Jan 13, 2021 19.34 19.92 18.99 19.60 1,866,307 +0.20(+1.03%)
Jan 12, 2021 18.05 19.60 18.00 19.40 2,521,162 +1.74(+9.85%)
Jan 11, 2021 17.06 17.72 17.03 17.66 1,105,363 +0.15(+0.86%)
Jan 08, 2021 17.94 17.97 17.06 17.51 992,100 -0.28(-1.57%)
Jan 07, 2021 18.20 18.26 17.47 17.79 1,868,141 -0.12(-0.67%)
Jan 06, 2021 17.42 18.42 17.31 17.91 3,073,755 +1.05(+6.23%)
Jan 05, 2021 15.88 17.07 15.79 16.86 1,405,468 +1.04(+6.57%)
Jan 04, 2021 16.05 16.36 15.60 15.82 1,283,687 -0.15(-0.94%)
Dec 31, 2020 15.97 15.97 15.97 1,202,528 -0.30(-1.84%)
Dec 30, 2020 15.77 16.41 15.77 16.27 1,202,528 +0.53(+3.37%)
Dec 29, 2020 16.12 16.16 15.52 15.74 1,394,059 -0.38(-2.36%)
Dec 28, 2020 16.64 16.67 16.10 16.12 877,247 -0.36(-2.18%)
Dec 24, 2020 16.53 16.59 16.08 16.48 406,500 -0.07(-0.42%)
Dec 23, 2020 16.37 16.82 16.35 16.55 891,855 +0.42(+2.60%)
Dec 22, 2020 16.50 16.59 16.07 16.13 766,271 -0.43(-2.60%)
Dec 21, 2020 16.00 16.61 15.77 16.56 1,217,545 +0.19(+1.16%)
Dec 18, 2020 16.82 16.88 16.22 16.37 2,208,200 -0.44(-2.62%)
Dec 17, 2020 16.83 16.95 16.59 16.81 698,476 +0.04(+0.24%)
Dec 16, 2020 17.23 17.25 16.68 16.77 874,041 -0.43(-2.50%)
Dec 15, 2020 16.65 17.21 16.55 17.20 1,131,287 +0.76(+4.62%)
Dec 14, 2020 17.20 17.24 16.27 16.44 1,529,719 -0.33(-1.97%)
Dec 11, 2020 17.67 17.91 16.72 16.77 2,236,100 -1.21(-6.73%)
Dec 10, 2020 17.90 18.37 17.30 17.98 1,956,259 -0.26(-1.43%)
Dec 09, 2020 18.85 18.99 18.04 18.24 1,972,266 -0.40(-2.15%)
Dec 08, 2020 17.73 18.79 17.70 18.64 1,477,844 +0.77(+4.31%)
Dec 07, 2020 18.51 18.63 17.73 17.87 1,618,490 -0.78(-4.18%)
Dec 04, 2020 18.37 18.68 18.06 18.65 1,316,400 +0.67(+3.73%)
Dec 03, 2020 17.75 18.57 17.50 17.98 2,469,148 +0.30(+1.70%)
Dec 02, 2020 17.25 17.75 17.16 17.68 1,795,445 +0.29(+1.67%)
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.