Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.61 19.93 19.15 19.39 34,500 -0.22(-1.12%)
Feb 25, 2021 19.60 19.70 19.15 19.61 55,915 +0.05(+0.26%)
Feb 24, 2021 19.77 20.16 19.48 19.56 44,032 -0.18(-0.91%)
Feb 23, 2021 19.50 19.99 19.50 19.74 48,984 +0.20(+1.02%)
Feb 22, 2021 19.29 19.86 19.10 19.54 62,162 +0.15(+0.77%)
Feb 19, 2021 19.26 19.52 19.11 19.39 35,900 +0.14(+0.73%)
Feb 18, 2021 19.13 19.47 19.08 19.25 29,373 +0.10(+0.52%)
Feb 17, 2021 18.71 19.32 18.56 19.15 74,480 +0.50(+2.68%)
Feb 16, 2021 18.56 18.82 18.36 18.65 216,456 +0.48(+2.64%)
Feb 12, 2021 18.33 18.50 18.07 18.17 18,400 -0.08(-0.44%)
Feb 11, 2021 18.23 18.60 18.06 18.25 37,718 +0.00(+0.00%)
Feb 10, 2021 18.63 18.77 18.19 18.25 24,330 -0.37(-1.99%)
Feb 09, 2021 18.76 18.92 18.36 18.62 37,986 -0.36(-1.90%)
Feb 08, 2021 18.40 18.99 18.39 18.98 22,987 +0.75(+4.11%)
Feb 05, 2021 18.31 18.46 18.23 18.23 32,400 -0.12(-0.65%)
Feb 04, 2021 18.29 18.39 18.17 18.35 36,495 +0.00(+0.00%)
Feb 03, 2021 18.09 18.50 18.09 18.35 52,505 +0.28(+1.55%)
Feb 02, 2021 18.05 18.44 17.93 18.07 15,803 -0.02(-0.11%)
Feb 01, 2021 17.92 18.26 17.89 18.09 27,982 +0.27(+1.52%)
Jan 29, 2021 17.74 17.99 17.45 17.82 19,900 +0.08(+0.45%)
Jan 28, 2021 17.70 18.03 17.64 17.74 32,315 -0.01(-0.06%)
Jan 27, 2021 17.77 18.08 17.50 17.75 36,512 -0.24(-1.33%)
Jan 26, 2021 18.30 18.30 17.66 17.99 21,431 -0.27(-1.48%)
Jan 25, 2021 18.27 18.49 18.07 18.26 19,379 -0.12(-0.65%)
Jan 22, 2021 18.18 18.44 17.52 18.38 47,000 +0.11(+0.60%)
Jan 21, 2021 18.74 18.99 18.15 18.27 38,150 -0.67(-3.54%)
Jan 20, 2021 18.68 19.00 18.46 18.94 40,805 +0.36(+1.94%)
Jan 19, 2021 18.99 19.47 18.54 18.58 54,353 +0.12(+0.65%)
Jan 15, 2021 19.27 19.62 18.38 18.46 17,900 -0.86(-4.45%)
Jan 14, 2021 19.60 19.60 19.32 19.32 15,992 +0.06(+0.31%)
Jan 13, 2021 19.47 19.52 19.15 19.26 15,868 -0.33(-1.68%)
Jan 12, 2021 19.39 19.59 19.34 19.59 15,430 +0.17(+0.88%)
Jan 11, 2021 19.09 19.49 19.00 19.42 16,827 +0.28(+1.46%)
Jan 08, 2021 18.74 19.64 18.50 19.14 32,200 +0.59(+3.18%)
Jan 07, 2021 18.59 18.74 18.13 18.55 20,201 -0.19(-1.01%)
Jan 06, 2021 18.69 18.99 18.49 18.74 16,978 +0.25(+1.35%)
Jan 05, 2021 18.36 18.93 18.11 18.49 16,285 +0.17(+0.93%)
Jan 04, 2021 17.51 18.59 17.31 18.32 53,463 +0.96(+5.53%)
Dec 31, 2020 17.36 17.36 17.36 59,351 -0.14(-0.80%)
Dec 30, 2020 17.73 17.73 17.09 17.50 59,351 -0.02(-0.11%)
Dec 29, 2020 18.00 18.04 17.50 17.52 21,727 -0.27(-1.52%)
Dec 28, 2020 17.50 18.11 17.50 17.79 35,660 +0.73(+4.28%)
Dec 24, 2020 17.20 17.21 16.74 17.06 30,200 -0.06(-0.35%)
Dec 23, 2020 17.51 17.64 17.01 17.12 40,667 -0.24(-1.38%)
Dec 22, 2020 18.15 18.15 17.36 17.36 36,217 -0.63(-3.50%)
Dec 21, 2020 17.79 18.11 17.60 17.99 34,056 +0.21(+1.18%)
Dec 18, 2020 18.42 18.42 17.78 17.78 92,000 -0.62(-3.37%)
Dec 17, 2020 18.46 18.73 18.21 18.40 18,351 +0.03(+0.16%)
Dec 16, 2020 18.50 18.86 18.31 18.37 39,696 -0.05(-0.27%)
Dec 15, 2020 18.85 18.90 18.40 18.42 17,886 -0.08(-0.43%)
Dec 14, 2020 19.43 19.47 18.50 18.50 37,096 -0.50(-2.63%)
Dec 11, 2020 19.13 19.13 18.88 19.00 14,000 -0.25(-1.30%)
Dec 10, 2020 19.01 19.25 19.00 19.25 18,159 +0.32(+1.69%)
Dec 09, 2020 19.48 19.48 18.90 18.93 22,112 -0.74(-3.76%)
Dec 08, 2020 19.23 19.67 19.00 19.67 45,928 +0.45(+2.34%)
Dec 07, 2020 19.50 19.60 19.07 19.22 35,372 -0.27(-1.39%)
Dec 04, 2020 19.43 19.68 19.20 19.49 11,500 +0.18(+0.93%)
Dec 03, 2020 19.39 19.61 19.07 19.31 16,623 +0.01(+0.05%)
Dec 02, 2020 19.53 20.50 19.15 19.30 32,904 +0.34(+1.79%)
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.