Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.02 17.28 16.70 17.13 4,110,296 +0.16(+0.94%)
Feb 25, 2021 17.37 17.67 16.95 16.97 3,025,396 -0.43(-2.46%)
Feb 24, 2021 17.56 17.61 17.24 17.40 3,047,677 -0.08(-0.46%)
Feb 23, 2021 17.41 17.55 17.01 17.48 2,092,274 +0.15(+0.87%)
Feb 22, 2021 17.16 17.50 17.10 17.32 1,862,735 +0.20(+1.20%)
Feb 19, 2021 17.24 17.44 17.03 17.12 2,292,878 -0.23(-1.33%)
Feb 18, 2021 17.24 17.54 17.20 17.35 1,867,458 +0.11(+0.62%)
Feb 17, 2021 17.49 17.67 17.24 17.24 2,007,324 -0.31(-1.78%)
Feb 16, 2021 17.49 17.67 17.31 17.56 3,026,048 +0.10(+0.56%)
Feb 12, 2021 17.13 17.47 17.13 17.46 2,084,955 +0.26(+1.50%)
Feb 11, 2021 17.53 17.64 17.10 17.20 2,117,109 -0.36(-2.03%)
Feb 10, 2021 17.33 17.71 17.16 17.56 2,201,651 +0.39(+2.28%)
Feb 09, 2021 17.07 17.24 16.92 17.16 1,366,941 +0.21(+1.26%)
Feb 08, 2021 16.99 17.11 16.88 16.95 2,107,379 +0.04(+0.26%)
Feb 05, 2021 16.71 17.03 16.63 16.91 3,070,119 +0.29(+1.77%)
Feb 04, 2021 16.55 16.81 16.18 16.61 4,374,341 +0.09(+0.54%)
Feb 03, 2021 16.48 16.73 16.38 16.52 3,115,729 +0.01(+0.05%)
Feb 02, 2021 16.32 16.74 16.22 16.51 3,628,900 +0.34(+2.09%)
Feb 01, 2021 15.49 16.21 15.34 16.18 4,654,095 +0.83(+5.40%)
Jan 29, 2021 15.81 16.12 15.32 15.35 4,197,305 -0.31(-1.99%)
Jan 28, 2021 16.42 16.53 15.65 15.66 4,706,268 -0.89(-5.38%)
Jan 27, 2021 16.22 18.48 16.10 16.55 10,150,442 +0.12(+0.76%)
Jan 26, 2021 15.16 16.54 15.14 16.42 6,624,834 +1.38(+9.18%)
Jan 25, 2021 14.79 15.20 14.72 15.04 2,585,359 +0.19(+1.26%)
Jan 22, 2021 14.69 14.93 14.63 14.86 2,872,525 +0.01(+0.06%)
Jan 21, 2021 14.88 15.02 14.74 14.85 2,247,106 -0.19(-1.24%)
Jan 20, 2021 14.68 15.10 14.64 15.04 3,097,527 +0.42(+2.86%)
Jan 19, 2021 14.66 14.75 14.36 14.62 3,648,409 -0.08(-0.55%)
Jan 15, 2021 14.31 14.70 14.16 14.70 2,952,573 +0.34(+2.36%)
Jan 14, 2021 14.70 14.83 14.33 14.36 3,149,401 -0.29(-1.95%)
Jan 13, 2021 14.62 14.76 14.44 14.64 2,905,640 +0.07(+0.49%)
Jan 12, 2021 14.43 14.59 14.30 14.57 2,489,934 +0.20(+1.43%)
Jan 11, 2021 14.07 14.47 14.07 14.37 2,430,166 +0.20(+1.38%)
Jan 08, 2021 14.42 14.42 14.02 14.17 2,603,752 +0.00(+0.00%)
Jan 07, 2021 14.46 14.51 14.15 14.17 3,060,078 -0.22(-1.55%)
Jan 06, 2021 14.30 14.62 14.20 14.39 4,013,235 +0.29(+2.08%)
Jan 05, 2021 13.85 14.16 13.73 14.10 3,024,161 +0.15(+1.09%)
Jan 04, 2021 14.12 14.16 13.74 13.95 3,686,365 -0.18(-1.26%)
Dec 31, 2020 14.13 14.13 14.13 3,868,458 +0.31(+2.26%)
Dec 30, 2020 13.95 14.14 13.58 13.81 3,868,458 -0.13(-0.96%)
Dec 29, 2020 14.12 14.16 13.93 13.95 1,998,328 -0.13(-0.95%)
Dec 28, 2020 13.85 14.27 13.85 14.08 2,796,732 +0.30(+2.20%)
Dec 24, 2020 13.87 13.94 13.62 13.78 1,228,676 -0.09(-0.64%)
Dec 23, 2020 13.73 13.95 13.61 13.87 3,918,671 +0.37(+2.70%)
Dec 22, 2020 13.54 13.57 13.28 13.50 2,397,745 -0.04(-0.26%)
Dec 21, 2020 13.62 13.65 13.32 13.54 3,483,443 -0.27(-1.94%)
Dec 18, 2020 14.12 14.17 13.63 13.81 7,504,201 -0.29(-2.02%)
Dec 17, 2020 14.16 14.29 13.96 14.09 3,495,732 -0.10(-0.69%)
Dec 16, 2020 14.38 14.38 14.04 14.19 3,040,775 -0.16(-1.12%)
Dec 15, 2020 14.10 14.47 13.96 14.35 4,042,042 +0.33(+2.35%)
Dec 14, 2020 14.25 14.26 13.86 14.02 5,018,075 -0.15(-1.07%)
Dec 11, 2020 14.13 14.32 13.82 14.17 5,099,726 -0.04(-0.31%)
Dec 10, 2020 14.53 14.58 13.94 14.22 5,825,958 -0.37(-2.56%)
Dec 09, 2020 14.52 14.96 14.48 14.59 6,927,120 +0.07(+0.49%)
Dec 08, 2020 15.28 15.50 14.36 14.52 8,652,650 -1.25(-7.91%)
Dec 07, 2020 16.14 16.19 15.60 15.77 3,442,051 -0.44(-2.69%)
Dec 04, 2020 15.93 16.38 15.82 16.20 3,335,188 +0.28(+1.73%)
Dec 03, 2020 16.15 16.23 15.86 15.93 3,214,279 -0.28(-1.73%)
Dec 02, 2020 16.51 16.54 16.08 16.21 2,307,571 -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.