Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.65 19.65 19.02 19.07 5,681,737 -0.45(-2.31%)
Feb 25, 2021 19.59 19.80 19.45 19.52 3,967,725 -0.06(-0.32%)
Feb 24, 2021 19.95 19.99 19.57 19.58 3,650,738 -0.38(-1.90%)
Feb 23, 2021 19.92 20.14 19.65 19.96 2,672,949 +0.20(+1.03%)
Feb 22, 2021 20.13 20.22 19.44 19.76 3,015,951 -0.41(-2.01%)
Feb 19, 2021 20.20 20.51 20.01 20.16 3,847,402 +0.00(+0.00%)
Feb 18, 2021 20.03 20.34 19.88 20.16 2,924,493 +0.15(+0.75%)
Feb 17, 2021 19.97 20.12 19.49 20.01 2,260,953 +0.26(+1.30%)
Feb 16, 2021 19.81 20.02 19.71 19.76 3,423,325 -0.13(-0.67%)
Feb 12, 2021 20.06 20.21 19.79 19.89 2,239,825 -0.19(-0.97%)
Feb 11, 2021 19.78 20.10 19.78 20.09 3,167,588 +0.25(+1.25%)
Feb 10, 2021 19.89 19.95 19.68 19.84 2,393,044 +0.10(+0.49%)
Feb 09, 2021 19.78 19.81 19.46 19.74 2,134,137 +0.04(+0.18%)
Feb 08, 2021 19.96 20.01 19.60 19.71 2,339,101 -0.23(-1.15%)
Feb 05, 2021 19.98 20.06 19.80 19.94 3,283,192 +0.04(+0.18%)
Feb 04, 2021 19.40 19.91 19.24 19.90 3,646,252 +0.44(+2.25%)
Feb 03, 2021 19.61 19.66 19.33 19.46 2,421,377 -0.18(-0.93%)
Feb 02, 2021 19.47 19.87 19.31 19.65 3,795,717 +0.22(+1.13%)
Feb 01, 2021 19.38 19.51 19.24 19.43 3,080,644 +0.06(+0.32%)
Jan 29, 2021 18.97 19.48 18.78 19.37 5,900,070 -0.02(-0.09%)
Jan 28, 2021 18.71 19.80 18.60 19.38 4,746,856 +0.80(+4.28%)
Jan 27, 2021 18.88 19.06 18.44 18.59 4,499,266 -0.39(-2.07%)
Jan 26, 2021 19.31 19.35 18.94 18.98 2,789,561 -0.35(-1.81%)
Jan 25, 2021 19.17 19.45 18.95 19.33 3,647,401 +0.16(+0.82%)
Jan 22, 2021 19.07 19.24 18.91 19.17 2,488,441 +0.01(+0.05%)
Jan 21, 2021 19.42 19.54 19.03 19.17 3,193,062 -0.40(-2.06%)
Jan 20, 2021 19.49 19.73 19.45 19.57 3,625,924 -0.07(-0.36%)
Jan 19, 2021 20.13 20.13 19.50 19.64 4,460,260 -0.41(-2.05%)
Jan 15, 2021 19.10 20.15 19.00 20.05 6,922,987 +0.94(+4.89%)
Jan 14, 2021 19.24 19.24 18.89 19.11 2,957,342 -0.13(-0.68%)
Jan 13, 2021 19.11 19.40 18.92 19.24 3,152,122 +0.12(+0.64%)
Jan 12, 2021 19.09 19.28 18.77 19.12 3,848,731 -0.01(-0.05%)
Jan 11, 2021 18.98 19.21 18.93 19.13 3,707,883 +0.06(+0.32%)
Jan 08, 2021 19.28 19.35 18.93 19.07 3,753,706 -0.28(-1.45%)
Jan 07, 2021 20.16 20.23 19.30 19.35 3,485,877 -0.78(-3.87%)
Jan 06, 2021 19.80 20.25 19.76 20.13 2,688,200 +0.44(+2.22%)
Jan 05, 2021 19.74 19.84 19.52 19.69 3,123,703 -0.05(-0.27%)
Jan 04, 2021 20.05 20.07 19.65 19.74 3,846,517 -0.31(-1.57%)
Dec 31, 2020 20.06 20.06 20.06 2,536,065 +0.34(+1.73%)
Dec 30, 2020 19.51 19.77 19.38 19.72 2,536,065 +0.18(+0.94%)
Dec 29, 2020 19.52 19.73 19.47 19.53 3,018,464 +0.04(+0.18%)
Dec 28, 2020 19.39 19.66 19.32 19.50 2,736,187 +0.18(+0.95%)
Dec 24, 2020 19.15 19.35 18.91 19.31 1,255,429 +0.16(+0.82%)
Dec 23, 2020 19.04 19.38 19.00 19.16 4,076,349 +0.17(+0.92%)
Dec 22, 2020 18.83 19.01 18.52 18.98 3,270,107 +0.16(+0.84%)
Dec 21, 2020 19.31 19.49 18.73 18.82 4,701,469 -0.76(-3.88%)
Dec 18, 2020 19.94 20.05 19.50 19.59 5,007,992 -0.36(-1.80%)
Dec 17, 2020 20.02 20.21 19.94 19.94 1,979,201 +0.01(+0.04%)
Dec 16, 2020 20.38 20.52 19.90 19.94 1,966,017 -0.35(-1.72%)
Dec 15, 2020 19.90 20.33 19.73 20.29 2,371,198 +0.48(+2.43%)
Dec 14, 2020 20.22 20.45 19.80 19.80 3,081,985 -0.21(-1.05%)
Dec 11, 2020 19.67 20.05 19.67 20.01 4,520,437 +0.28(+1.42%)
Dec 10, 2020 20.22 20.28 19.64 19.73 4,971,274 -0.55(-2.72%)
Dec 09, 2020 20.34 20.51 20.18 20.29 3,758,936 -0.01(-0.04%)
Dec 08, 2020 20.79 20.90 20.28 20.29 4,900,798 -0.62(-2.97%)
Dec 07, 2020 20.90 21.04 20.77 20.91 3,687,349 -0.07(-0.33%)
Dec 04, 2020 21.32 21.40 20.95 20.98 2,893,194 -0.31(-1.48%)
Dec 03, 2020 21.45 21.69 21.27 21.30 2,934,974 -0.23(-1.06%)
Dec 02, 2020 21.34 21.60 21.26 21.53 2,234,883 +0.11(+0.53%)
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.