Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 19.59 20.20 19.50 19.88 975,174 +0.23(+1.17%)
Feb 23, 2021 19.36 19.94 19.22 19.65 1,277,213 -0.08(-0.41%)
Feb 22, 2021 19.46 19.90 19.26 19.73 902,938 +0.15(+0.77%)
Feb 19, 2021 19.70 20.12 19.48 19.58 1,090,000 -0.08(-0.41%)
Feb 18, 2021 19.67 19.87 19.31 19.66 896,408 -0.31(-1.55%)
Feb 17, 2021 19.61 20.06 19.36 19.97 1,069,968 +0.18(+0.91%)
Feb 16, 2021 20.11 20.35 19.61 19.79 1,250,825 -0.43(-2.13%)
Feb 12, 2021 20.41 20.72 19.93 20.22 2,157,600 +0.20(+1.00%)
Feb 11, 2021 22.22 22.50 20.00 20.02 3,583,772 -2.91(-12.69%)
Feb 10, 2021 23.39 23.92 22.55 22.93 1,691,332 -0.27(-1.16%)
Feb 09, 2021 23.11 23.29 22.73 23.20 1,636,073 +0.16(+0.69%)
Feb 08, 2021 22.39 23.32 22.33 23.04 2,238,419 +0.71(+3.18%)
Feb 05, 2021 21.84 22.36 21.79 22.33 1,326,600 +0.57(+2.62%)
Feb 04, 2021 22.11 22.19 21.63 21.76 701,862 -0.25(-1.14%)
Feb 03, 2021 22.21 22.63 21.72 22.01 1,025,381 -0.19(-0.86%)
Feb 02, 2021 21.94 22.24 21.61 22.20 1,254,445 +0.43(+1.98%)
Feb 01, 2021 21.40 21.82 20.86 21.77 823,066 +0.78(+3.72%)
Jan 29, 2021 21.50 21.76 20.69 20.99 1,383,700 -0.21(-0.99%)
Jan 28, 2021 21.61 21.84 20.97 21.20 877,643 -0.34(-1.58%)
Jan 27, 2021 21.44 22.09 20.84 21.54 1,457,090 -0.15(-0.69%)
Jan 26, 2021 22.97 22.97 21.63 21.69 930,104 -1.18(-5.16%)
Jan 25, 2021 22.28 22.91 21.77 22.87 2,049,036 +0.68(+3.06%)
Jan 22, 2021 21.17 22.28 21.15 22.19 1,784,500 +0.72(+3.35%)
Jan 21, 2021 22.22 22.27 21.16 21.47 1,234,655 -0.82(-3.68%)
Jan 20, 2021 22.82 23.02 22.03 22.29 1,870,670 -0.56(-2.45%)
Jan 19, 2021 22.72 23.02 22.30 22.85 1,343,456 +0.48(+2.15%)
Jan 15, 2021 21.90 22.46 21.46 22.37 2,026,300 +0.37(+1.68%)
Jan 14, 2021 21.84 22.08 21.24 22.00 1,006,631 +0.18(+0.82%)
Jan 13, 2021 22.21 22.33 21.78 21.82 891,571 -0.27(-1.22%)
Jan 12, 2021 21.39 22.55 21.28 22.09 1,832,795 +0.63(+2.94%)
Jan 11, 2021 20.38 21.55 20.10 21.46 1,323,793 +1.08(+5.30%)
Jan 08, 2021 20.46 20.90 19.78 20.38 1,584,200 -0.20(-1.00%)
Jan 07, 2021 19.81 21.11 19.58 20.58 3,342,722 +1.08(+5.56%)
Jan 06, 2021 19.32 19.72 19.20 19.50 1,106,796 +0.00(+0.00%)
Jan 05, 2021 19.62 19.88 19.29 19.50 1,083,248 -0.24(-1.22%)
Jan 04, 2021 19.93 20.15 19.60 19.74 1,038,745 -0.21(-1.05%)
Dec 31, 2020 19.95 19.95 19.95 1,054,582 -0.50(-2.44%)
Dec 30, 2020 20.67 20.97 20.19 20.45 1,054,582 -0.31(-1.49%)
Dec 29, 2020 21.97 22.00 20.63 20.76 1,394,895 -0.49(-2.31%)
Dec 28, 2020 21.80 22.00 21.19 21.25 929,154 -0.21(-0.98%)
Dec 24, 2020 21.24 21.57 21.16 21.46 908,100 +0.20(+0.94%)
Dec 23, 2020 21.62 21.62 21.13 21.26 1,139,144 -0.22(-1.02%)
Dec 22, 2020 21.95 22.19 21.48 21.48 1,060,613 -0.32(-1.47%)
Dec 21, 2020 21.87 22.09 21.46 21.80 1,307,475 -0.20(-0.91%)
Dec 18, 2020 21.66 22.00 21.52 22.00 2,216,600 +0.33(+1.52%)
Dec 17, 2020 21.28 21.70 21.12 21.67 623,839 +0.17(+0.79%)
Dec 16, 2020 22.22 22.22 21.40 21.50 1,251,686 -0.60(-2.71%)
Dec 15, 2020 21.99 22.18 21.82 22.10 1,334,299 +0.22(+1.01%)
Dec 14, 2020 21.44 22.22 21.31 21.88 1,370,835 +0.58(+2.72%)
Dec 11, 2020 21.17 21.88 20.97 21.30 2,706,500 +0.62(+3.00%)
Dec 10, 2020 20.15 21.20 20.08 20.68 4,364,521 +2.33(+12.70%)
Dec 09, 2020 18.95 18.95 18.04 18.35 829,751 -0.40(-2.13%)
Dec 08, 2020 18.71 18.78 18.37 18.75 1,130,389 +0.02(+0.11%)
Dec 07, 2020 19.00 19.19 18.67 18.73 625,453 -0.35(-1.83%)
Dec 04, 2020 19.16 19.20 18.84 19.08 346,900 +0.08(+0.42%)
Dec 03, 2020 18.86 19.23 18.65 19.00 1,142,716 +0.18(+0.96%)
Dec 02, 2020 18.37 18.86 18.33 18.82 763,279 +0.36(+1.95%)
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.