Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.80 20.39 19.60 19.79 20,500 +0.13(+0.66%)
Feb 25, 2021 20.69 20.77 19.66 19.66 37,400 -1.00(-4.84%)
Feb 24, 2021 20.01 20.78 20.01 20.66 25,720 +0.70(+3.51%)
Feb 23, 2021 20.15 20.45 19.72 19.96 18,645 -0.14(-0.70%)
Feb 22, 2021 19.75 20.20 19.71 20.10 31,838 +0.15(+0.75%)
Feb 19, 2021 20.00 20.14 19.60 19.95 26,300 -0.05(-0.25%)
Feb 18, 2021 20.50 20.64 20.00 20.00 8,723 -0.50(-2.44%)
Feb 17, 2021 20.96 20.96 20.42 20.50 16,885 -0.57(-2.71%)
Feb 16, 2021 20.62 21.24 20.27 21.07 41,466 +0.48(+2.33%)
Feb 12, 2021 20.42 20.80 20.09 20.59 22,200 +0.10(+0.49%)
Feb 11, 2021 20.76 21.00 20.10 20.49 22,282 -0.49(-2.34%)
Feb 10, 2021 20.25 20.99 19.87 20.98 62,419 +0.87(+4.33%)
Feb 09, 2021 19.78 20.43 19.78 20.11 81,624 +0.11(+0.55%)
Feb 08, 2021 19.08 20.00 19.08 20.00 48,046 +0.92(+4.82%)
Feb 05, 2021 19.38 19.56 18.88 19.08 42,000 -0.17(-0.88%)
Feb 04, 2021 19.06 19.83 18.90 19.25 16,590 +0.23(+1.21%)
Feb 03, 2021 19.05 19.11 18.54 19.02 20,315 +0.00(+0.00%)
Feb 02, 2021 19.21 19.60 18.84 19.02 17,821 +0.04(+0.21%)
Feb 01, 2021 19.60 19.60 18.93 18.98 19,126 -0.68(-3.46%)
Jan 29, 2021 19.10 19.67 18.60 19.66 30,200 +0.55(+2.88%)
Jan 28, 2021 19.54 19.54 19.07 19.11 30,661 -0.23(-1.19%)
Jan 27, 2021 19.33 19.91 19.06 19.34 35,476 -0.20(-1.02%)
Jan 26, 2021 19.10 19.95 19.10 19.54 30,385 +0.59(+3.11%)
Jan 25, 2021 19.41 19.41 18.75 18.95 11,820 -0.44(-2.27%)
Jan 22, 2021 19.13 19.52 18.90 19.39 60,800 +0.02(+0.10%)
Jan 21, 2021 19.65 20.50 19.37 19.37 26,039 +0.00(+0.00%)
Jan 20, 2021 19.56 20.34 19.30 19.37 19,189 -0.32(-1.63%)
Jan 19, 2021 19.43 19.83 19.29 19.69 23,272 +0.29(+1.49%)
Jan 15, 2021 19.61 19.64 19.29 19.40 11,800 -0.47(-2.37%)
Jan 14, 2021 19.34 20.00 19.04 19.87 34,015 +0.55(+2.85%)
Jan 13, 2021 19.81 20.06 19.17 19.32 17,045 -0.82(-4.07%)
Jan 12, 2021 19.51 20.35 19.19 20.14 21,804 +0.50(+2.55%)
Jan 11, 2021 19.16 19.64 19.10 19.64 16,367 +0.38(+1.97%)
Jan 08, 2021 19.62 19.68 18.87 19.26 20,800 -0.07(-0.36%)
Jan 07, 2021 19.20 19.53 18.75 19.33 43,300 +0.28(+1.47%)
Jan 06, 2021 18.41 19.64 18.27 19.05 56,129 +1.05(+5.83%)
Jan 05, 2021 18.45 18.68 18.00 18.00 38,860 -0.40(-2.17%)
Jan 04, 2021 19.23 19.23 18.25 18.40 47,956 -0.09(-0.49%)
Dec 31, 2020 18.49 18.49 18.49 7,465 +0.49(+2.72%)
Dec 30, 2020 17.81 18.14 17.74 18.00 7,465 +0.25(+1.41%)
Dec 29, 2020 17.73 17.90 17.60 17.75 14,265 +0.03(+0.17%)
Dec 28, 2020 18.10 18.50 17.59 17.72 88,496 +0.84(+4.98%)
Dec 24, 2020 17.23 17.37 16.88 16.88 18,700 -0.22(-1.29%)
Dec 23, 2020 17.00 17.52 16.98 17.10 9,565 +0.20(+1.18%)
Dec 22, 2020 16.99 17.37 16.70 16.90 11,866 -0.06(-0.35%)
Dec 21, 2020 16.70 17.27 16.70 16.96 28,298 +0.12(+0.71%)
Dec 18, 2020 18.04 18.18 16.82 16.84 91,000 -1.02(-5.71%)
Dec 17, 2020 17.78 18.08 17.67 17.86 18,626 +0.17(+0.96%)
Dec 16, 2020 18.19 18.19 17.58 17.69 27,307 -0.38(-2.10%)
Dec 15, 2020 17.72 18.30 17.60 18.07 23,105 +0.25(+1.40%)
Dec 14, 2020 17.84 18.10 17.64 17.82 21,186 +0.04(+0.22%)
Dec 11, 2020 17.86 18.24 17.52 17.78 19,800 -0.63(-3.42%)
Dec 10, 2020 17.90 18.41 17.82 18.41 50,093 +0.57(+3.20%)
Dec 09, 2020 18.11 18.20 17.66 17.84 18,484 -0.06(-0.34%)
Dec 08, 2020 17.19 17.99 17.15 17.90 41,751 +0.87(+5.11%)
Dec 07, 2020 17.00 17.63 17.00 17.03 28,298 -0.14(-0.82%)
Dec 04, 2020 16.91 17.20 16.86 17.17 29,800 +0.36(+2.14%)
Dec 03, 2020 16.69 17.26 16.69 16.81 4,347 +0.14(+0.84%)
Dec 02, 2020 16.72 16.90 16.62 16.67 15,298 +0.02(+0.12%)
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.