Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.07 17.18 16.93 17.05 2,037,322 +0.03(+0.17%)
Feb 25, 2021 17.21 17.43 16.86 17.02 1,778,486 -0.30(-1.70%)
Feb 24, 2021 17.22 17.39 17.03 17.32 924,312 -0.04(-0.23%)
Feb 23, 2021 17.31 17.43 16.89 17.36 1,628,980 -0.19(-1.06%)
Feb 22, 2021 17.70 17.78 17.15 17.54 2,292,297 -0.33(-1.87%)
Feb 19, 2021 17.90 18.05 17.75 17.88 1,243,279 +0.03(+0.17%)
Feb 18, 2021 18.07 18.22 17.79 17.85 1,521,536 -0.21(-1.14%)
Feb 17, 2021 17.93 18.15 17.78 18.06 1,218,962 -0.11(-0.60%)
Feb 16, 2021 18.64 18.66 17.97 18.16 1,396,891 -0.48(-2.58%)
Feb 12, 2021 18.67 18.70 18.41 18.65 535,564 -0.05(-0.26%)
Feb 11, 2021 18.97 19.02 18.50 18.70 897,385 -0.14(-0.73%)
Feb 10, 2021 18.69 19.00 18.47 18.83 1,450,499 +0.22(+1.16%)
Feb 09, 2021 18.50 18.70 18.41 18.62 818,121 +0.10(+0.53%)
Feb 08, 2021 18.65 18.71 18.35 18.52 963,411 -0.13(-0.69%)
Feb 05, 2021 18.69 18.87 18.48 18.65 1,892,220 +0.15(+0.80%)
Feb 04, 2021 18.64 18.69 18.20 18.50 1,198,954 +0.07(+0.37%)
Feb 03, 2021 18.69 18.93 18.35 18.43 1,805,186 -0.17(-0.90%)
Feb 02, 2021 18.19 19.00 17.95 18.60 3,972,554 +1.03(+5.88%)
Feb 01, 2021 17.75 17.83 17.16 17.56 1,815,529 +0.63(+3.72%)
Jan 29, 2021 17.18 17.41 16.93 16.93 1,763,387 -0.28(-1.60%)
Jan 28, 2021 16.80 17.43 16.80 17.21 2,797,341 +0.36(+2.16%)
Jan 27, 2021 16.60 17.15 16.49 16.85 2,152,667 +0.20(+1.18%)
Jan 26, 2021 16.27 16.69 16.07 16.65 1,292,100 +0.40(+2.48%)
Jan 25, 2021 16.33 16.41 16.01 16.25 1,589,200 +0.01(+0.06%)
Jan 22, 2021 16.03 16.26 15.98 16.24 1,003,917 +0.13(+0.79%)
Jan 21, 2021 16.49 16.58 15.93 16.11 1,301,002 -0.32(-1.97%)
Jan 20, 2021 16.72 16.73 16.37 16.43 1,380,999 -0.21(-1.24%)
Jan 19, 2021 16.43 16.71 16.31 16.64 2,824,178 +0.37(+2.30%)
Jan 15, 2021 16.39 16.50 16.11 16.27 3,046,221 -0.10(-0.60%)
Jan 14, 2021 16.87 16.97 16.35 16.36 3,484,085 -0.62(-3.65%)
Jan 13, 2021 16.62 17.00 16.28 16.98 3,467,363 +1.10(+6.93%)
Jan 12, 2021 15.63 16.02 15.50 15.88 1,106,993 +0.23(+1.44%)
Jan 11, 2021 16.03 16.16 15.59 15.66 1,899,495 -0.66(-4.04%)
Jan 08, 2021 16.36 16.65 16.20 16.32 1,145,968 +0.11(+0.67%)
Jan 07, 2021 15.44 16.21 15.34 16.21 1,976,305 +0.84(+5.44%)
Jan 06, 2021 15.30 15.48 14.90 15.37 1,774,475 -0.10(-0.64%)
Jan 05, 2021 15.78 15.90 15.47 15.47 1,074,043 -0.40(-2.54%)
Jan 04, 2021 16.16 16.27 15.60 15.87 1,141,748 -0.23(-1.41%)
Dec 31, 2020 16.10 16.10 16.10 726,873 +0.20(+1.24%)
Dec 30, 2020 15.96 16.02 15.87 15.90 726,873 +0.02(+0.12%)
Dec 29, 2020 16.12 16.25 15.76 15.88 1,170,621 -0.16(-0.98%)
Dec 28, 2020 16.20 16.22 15.93 16.04 1,041,014 -0.02(-0.12%)
Dec 24, 2020 16.18 16.22 15.91 16.06 408,155 -0.04(-0.24%)
Dec 23, 2020 16.16 16.28 16.03 16.10 1,407,569 -0.01(-0.06%)
Dec 22, 2020 15.53 16.15 15.51 16.11 1,603,735 +0.53(+3.41%)
Dec 21, 2020 15.43 15.70 15.43 15.58 1,531,643 -0.02(-0.13%)
Dec 18, 2020 15.65 15.68 15.42 15.60 2,179,983 -0.08(-0.50%)
Dec 17, 2020 15.67 15.86 15.59 15.68 2,128,399 +0.11(+0.70%)
Dec 16, 2020 15.31 15.62 15.29 15.57 2,125,724 +0.26(+1.67%)
Dec 15, 2020 15.40 15.47 15.21 15.31 1,366,222 -0.04(-0.26%)
Dec 14, 2020 15.37 15.63 15.35 15.35 1,164,805 -0.01(-0.06%)
Dec 11, 2020 15.44 15.52 15.23 15.36 1,592,153 -0.12(-0.76%)
Dec 10, 2020 15.32 15.52 15.30 15.48 1,306,452 +0.02(+0.13%)
Dec 09, 2020 15.72 15.81 15.39 15.46 1,081,008 -0.28(-1.75%)
Dec 08, 2020 16.07 16.14 15.63 15.74 1,252,295 -0.35(-2.20%)
Dec 07, 2020 15.96 16.37 15.90 16.09 1,470,115 +0.29(+1.80%)
Dec 04, 2020 15.73 16.02 15.61 15.80 1,553,005 +0.14(+0.88%)
Dec 03, 2020 15.74 15.85 15.62 15.67 791,450 -0.07(-0.44%)
Dec 02, 2020 15.96 16.00 15.55 15.74 1,784,787 -0.30(-1.90%)
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.