Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.02 17.27 16.70 17.12 4,111,671 +0.16(+0.95%)
Feb 25, 2021 17.36 17.67 16.94 16.96 3,026,408 -0.43(-2.46%)
Feb 24, 2021 17.56 17.60 17.23 17.39 3,048,696 -0.08(-0.46%)
Feb 23, 2021 17.41 17.54 17.01 17.47 2,092,974 +0.15(+0.87%)
Feb 22, 2021 17.15 17.50 17.10 17.32 1,863,358 +0.20(+1.20%)
Feb 19, 2021 17.24 17.44 17.02 17.11 2,293,645 -0.23(-1.33%)
Feb 18, 2021 17.23 17.53 17.19 17.35 1,868,083 +0.11(+0.62%)
Feb 17, 2021 17.49 17.66 17.23 17.24 2,007,996 -0.31(-1.78%)
Feb 16, 2021 17.49 17.67 17.30 17.55 3,027,060 +0.10(+0.56%)
Feb 12, 2021 17.12 17.46 17.12 17.45 2,085,653 +0.26(+1.50%)
Feb 11, 2021 17.52 17.63 17.10 17.19 2,117,817 -0.36(-2.03%)
Feb 10, 2021 17.33 17.70 17.16 17.55 2,202,388 +0.39(+2.28%)
Feb 09, 2021 17.07 17.23 16.92 17.16 1,367,398 +0.21(+1.26%)
Feb 08, 2021 16.99 17.10 16.87 16.94 2,108,084 +0.04(+0.26%)
Feb 05, 2021 16.70 17.03 16.62 16.90 3,071,146 +0.29(+1.77%)
Feb 04, 2021 16.54 16.80 16.18 16.61 4,375,804 +0.09(+0.54%)
Feb 03, 2021 16.47 16.72 16.37 16.52 3,116,771 +0.01(+0.05%)
Feb 02, 2021 16.31 16.73 16.21 16.51 3,630,114 +0.34(+2.09%)
Feb 01, 2021 15.48 16.21 15.33 16.17 4,655,652 +0.83(+5.40%)
Jan 29, 2021 15.80 16.12 15.31 15.34 4,198,709 -0.31(-1.99%)
Jan 28, 2021 16.42 16.53 15.64 15.65 4,707,842 -0.89(-5.38%)
Jan 27, 2021 16.21 18.48 16.09 16.54 10,153,837 +0.12(+0.76%)
Jan 26, 2021 15.15 16.54 15.14 16.42 6,627,050 +1.38(+9.18%)
Jan 25, 2021 14.79 15.20 14.72 15.04 2,586,224 +0.19(+1.26%)
Jan 22, 2021 14.68 14.93 14.63 14.85 2,873,486 +0.01(+0.06%)
Jan 21, 2021 14.88 15.01 14.74 14.84 2,247,858 -0.19(-1.24%)
Jan 20, 2021 14.67 15.09 14.64 15.03 3,098,563 +0.42(+2.86%)
Jan 19, 2021 14.66 14.75 14.35 14.61 3,649,630 -0.08(-0.55%)
Jan 15, 2021 14.31 14.69 14.16 14.69 2,953,561 +0.34(+2.36%)
Jan 14, 2021 14.69 14.83 14.33 14.35 3,150,454 -0.28(-1.95%)
Jan 13, 2021 14.61 14.75 14.43 14.64 2,906,612 +0.07(+0.49%)
Jan 12, 2021 14.42 14.59 14.30 14.57 2,490,766 +0.20(+1.43%)
Jan 11, 2021 14.07 14.46 14.07 14.36 2,430,979 +0.20(+1.38%)
Jan 08, 2021 14.42 14.42 14.02 14.17 2,604,623 +0.00(+0.00%)
Jan 07, 2021 14.45 14.50 14.15 14.17 3,061,102 -0.22(-1.55%)
Jan 06, 2021 14.29 14.61 14.19 14.39 4,014,578 +0.29(+2.08%)
Jan 05, 2021 13.85 14.16 13.73 14.10 3,025,172 +0.15(+1.09%)
Jan 04, 2021 14.11 14.16 13.74 13.94 3,687,598 -0.18(-1.26%)
Dec 31, 2020 14.12 14.12 14.12 3,869,752 +0.31(+2.26%)
Dec 30, 2020 13.94 14.13 13.58 13.81 3,869,752 -0.13(-0.96%)
Dec 29, 2020 14.11 14.16 13.93 13.94 1,998,997 -0.13(-0.95%)
Dec 28, 2020 13.85 14.26 13.85 14.08 2,797,668 +0.30(+2.20%)
Dec 24, 2020 13.86 13.94 13.61 13.77 1,229,087 -0.09(-0.64%)
Dec 23, 2020 13.72 13.94 13.61 13.86 3,919,982 +0.37(+2.70%)
Dec 22, 2020 13.53 13.57 13.28 13.50 2,398,547 -0.04(-0.26%)
Dec 21, 2020 13.61 13.65 13.31 13.53 3,484,608 -0.27(-1.94%)
Dec 18, 2020 14.11 14.17 13.62 13.80 7,506,711 -0.28(-2.02%)
Dec 17, 2020 14.16 14.28 13.95 14.09 3,496,901 -0.10(-0.69%)
Dec 16, 2020 14.38 14.38 14.03 14.18 3,041,792 -0.16(-1.12%)
Dec 15, 2020 14.10 14.47 13.95 14.34 4,043,394 +0.33(+2.35%)
Dec 14, 2020 14.25 14.26 13.85 14.02 5,019,754 -0.15(-1.07%)
Dec 11, 2020 14.12 14.32 13.82 14.17 5,101,432 -0.04(-0.31%)
Dec 10, 2020 14.52 14.58 13.94 14.21 5,827,907 -0.37(-2.56%)
Dec 09, 2020 14.51 14.96 14.48 14.59 6,929,437 +0.07(+0.49%)
Dec 08, 2020 15.28 15.49 14.35 14.51 8,655,544 -1.25(-7.91%)
Dec 07, 2020 16.13 16.19 15.59 15.76 3,443,203 -0.44(-2.69%)
Dec 04, 2020 15.93 16.37 15.81 16.20 3,336,303 +0.28(+1.73%)
Dec 03, 2020 16.15 16.23 15.85 15.92 3,215,354 -0.28(-1.73%)
Dec 02, 2020 16.50 16.54 16.07 16.20 2,308,343 -0.21(-1.28%)
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.