Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.28 17.37 16.72 16.84 54,704 -0.38(-2.19%)
Feb 25, 2021 17.89 17.89 17.21 17.22 41,311 -0.64(-3.56%)
Feb 24, 2021 17.70 18.12 17.31 17.85 64,854 +0.17(+0.96%)
Feb 23, 2021 17.47 17.74 17.15 17.68 80,570 +0.26(+1.49%)
Feb 22, 2021 16.99 17.55 16.89 17.42 61,482 +0.33(+1.94%)
Feb 19, 2021 16.69 17.14 16.46 17.09 62,519 +0.49(+2.97%)
Feb 18, 2021 16.78 16.91 16.53 16.60 73,819 -0.20(-1.17%)
Feb 17, 2021 16.79 16.92 16.61 16.79 50,058 +0.04(+0.27%)
Feb 16, 2021 16.60 16.75 16.41 16.75 65,345 +0.40(+2.47%)
Feb 12, 2021 16.10 16.35 15.92 16.35 32,264 +0.17(+1.05%)
Feb 11, 2021 16.55 16.64 15.99 16.18 35,690 -0.41(-2.48%)
Feb 10, 2021 16.62 16.65 16.21 16.59 101,327 -0.01(-0.05%)
Feb 09, 2021 16.12 16.62 16.02 16.60 31,196 +0.26(+1.59%)
Feb 08, 2021 16.07 16.36 15.97 16.34 29,938 +0.46(+2.88%)
Feb 05, 2021 15.85 16.05 15.61 15.88 41,865 +0.17(+1.08%)
Feb 04, 2021 14.87 16.09 14.87 15.71 53,388 +0.83(+5.60%)
Feb 03, 2021 14.75 14.94 14.38 14.88 59,850 +0.10(+0.67%)
Feb 02, 2021 14.80 14.92 14.64 14.78 53,054 +0.23(+1.60%)
Feb 01, 2021 14.99 14.99 14.48 14.55 51,260 -0.32(-2.17%)
Jan 29, 2021 15.33 15.61 14.80 14.87 39,521 -0.50(-3.26%)
Jan 28, 2021 15.21 15.63 15.14 15.37 36,431 +0.49(+3.29%)
Jan 27, 2021 15.52 15.91 14.63 14.88 53,478 -0.56(-3.63%)
Jan 26, 2021 15.99 15.99 15.43 15.44 104,312 -0.44(-2.80%)
Jan 25, 2021 15.78 15.98 15.52 15.89 50,319 -0.11(-0.67%)
Jan 22, 2021 15.51 16.01 15.45 15.99 46,205 +0.21(+1.35%)
Jan 21, 2021 15.79 15.90 15.66 15.78 35,016 -0.11(-0.67%)
Jan 20, 2021 15.75 15.93 15.68 15.89 28,827 +0.08(+0.51%)
Jan 19, 2021 16.10 16.10 15.62 15.81 33,764 -0.19(-1.17%)
Jan 15, 2021 15.95 16.03 15.90 15.99 23,496 -0.16(-0.99%)
Jan 14, 2021 15.06 16.22 15.06 16.15 26,698 +0.15(+0.95%)
Jan 13, 2021 16.30 16.30 15.82 16.00 29,828 -0.16(-0.99%)
Jan 12, 2021 15.82 16.53 15.82 16.16 46,345 +0.40(+2.54%)
Jan 11, 2021 15.47 15.76 15.40 15.76 45,604 +0.30(+1.96%)
Jan 08, 2021 15.63 15.65 15.17 15.46 39,572 -0.15(-0.97%)
Jan 07, 2021 15.66 15.72 15.20 15.61 43,020 +0.22(+1.45%)
Jan 06, 2021 14.35 15.95 14.35 15.39 130,477 +1.21(+8.53%)
Jan 05, 2021 14.05 14.30 14.05 14.18 79,835 +0.23(+1.66%)
Jan 04, 2021 13.81 14.05 13.65 13.95 38,583 +0.27(+1.95%)
Dec 31, 2020 13.68 13.68 13.68 27,514 -0.37(-2.66%)
Dec 30, 2020 13.81 14.07 13.81 14.05 27,514 +0.17(+1.22%)
Dec 29, 2020 13.80 13.91 13.66 13.88 56,723 +0.04(+0.26%)
Dec 28, 2020 13.82 14.08 13.80 13.85 12,709 +0.17(+1.24%)
Dec 24, 2020 13.88 14.04 13.66 13.68 16,301 -0.20(-1.41%)
Dec 23, 2020 13.45 13.88 13.45 13.88 11,822 +0.32(+2.36%)
Dec 22, 2020 13.75 13.75 13.24 13.56 39,839 -0.18(-1.30%)
Dec 21, 2020 13.59 13.82 13.41 13.73 33,178 +0.02(+0.13%)
Dec 18, 2020 14.19 14.54 13.67 13.72 334,121 -0.34(-2.41%)
Dec 17, 2020 14.38 14.38 13.88 14.05 17,075 -0.17(-1.19%)
Dec 16, 2020 14.60 14.62 14.16 14.22 35,827 -0.33(-2.26%)
Dec 15, 2020 13.98 14.63 13.98 14.55 51,937 +0.50(+3.54%)
Dec 14, 2020 14.18 14.21 14.05 14.05 30,283 -0.04(-0.32%)
Dec 11, 2020 13.87 14.23 13.86 14.10 24,733 -0.04(-0.25%)
Dec 10, 2020 14.02 14.19 13.83 14.13 17,813 +0.11(+0.76%)
Dec 09, 2020 14.05 14.14 13.95 14.03 47,972 +0.03(+0.19%)
Dec 08, 2020 13.57 14.02 13.54 14.00 39,683 +0.28(+2.01%)
Dec 07, 2020 13.82 13.82 13.44 13.72 15,758 -0.10(-0.71%)
Dec 04, 2020 13.38 13.83 13.38 13.82 35,525 +0.18(+1.30%)
Dec 03, 2020 13.48 13.78 13.39 13.64 25,950 -0.04(-0.26%)
Dec 02, 2020 13.52 13.74 13.47 13.68 25,907 +0.20(+1.52%)
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.