Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.12 14.28 13.70 13.78 2,021,126 -0.40(-2.82%)
Feb 25, 2021 14.65 14.82 14.13 14.18 1,420,684 -0.47(-3.22%)
Feb 24, 2021 14.34 14.80 14.25 14.65 1,521,794 +0.38(+2.70%)
Feb 23, 2021 13.84 14.33 13.84 14.26 1,034,845 +0.49(+3.56%)
Feb 22, 2021 13.29 13.78 13.21 13.77 1,111,989 +0.51(+3.84%)
Feb 19, 2021 13.58 13.68 13.00 13.26 1,396,416 -0.30(-2.20%)
Feb 18, 2021 13.61 13.81 13.38 13.56 996,544 -0.12(-0.84%)
Feb 17, 2021 13.66 13.79 13.49 13.68 651,244 -0.03(-0.21%)
Feb 16, 2021 13.82 13.87 13.60 13.71 1,041,790 -0.03(-0.21%)
Feb 12, 2021 13.67 13.83 13.62 13.74 586,865 +0.01(+0.07%)
Feb 11, 2021 13.71 13.96 13.61 13.73 843,096 +0.03(+0.21%)
Feb 10, 2021 13.89 14.14 13.66 13.70 560,393 -0.06(-0.42%)
Feb 09, 2021 13.87 13.88 13.49 13.76 666,516 -0.13(-0.90%)
Feb 08, 2021 13.62 13.89 13.47 13.88 520,035 +0.34(+2.49%)
Feb 05, 2021 13.59 13.59 13.23 13.54 937,320 +0.11(+0.79%)
Feb 04, 2021 13.20 13.48 13.19 13.44 1,043,342 +0.26(+1.97%)
Feb 03, 2021 13.09 13.24 12.89 13.18 1,175,291 -0.01(-0.07%)
Feb 02, 2021 13.09 13.20 12.71 13.19 688,928 +0.15(+1.18%)
Feb 01, 2021 13.11 13.22 12.79 13.03 439,223 -0.05(-0.37%)
Jan 29, 2021 13.16 13.50 13.01 13.08 860,908 -0.21(-1.59%)
Jan 28, 2021 13.30 13.61 13.18 13.29 540,846 +0.11(+0.80%)
Jan 27, 2021 13.24 13.54 13.10 13.19 1,049,976 -0.29(-2.14%)
Jan 26, 2021 13.62 13.80 13.26 13.48 416,761 -0.01(-0.07%)
Jan 25, 2021 13.41 13.78 13.23 13.49 659,312 -0.12(-0.85%)
Jan 22, 2021 13.14 13.62 13.14 13.60 893,968 -0.08(-0.56%)
Jan 21, 2021 14.19 14.19 13.61 13.68 903,930 -0.60(-4.18%)
Jan 20, 2021 14.24 14.34 14.23 14.27 851,712 +0.07(+0.47%)
Jan 19, 2021 14.20 14.41 14.01 14.21 1,188,661 +0.11(+0.75%)
Jan 15, 2021 13.79 14.17 13.63 14.10 698,208 +0.23(+1.66%)
Jan 14, 2021 13.54 13.89 13.42 13.87 761,443 +0.50(+3.74%)
Jan 13, 2021 13.22 13.38 13.17 13.37 533,296 +0.17(+1.31%)
Jan 12, 2021 12.99 13.20 12.90 13.20 437,128 +0.22(+1.70%)
Jan 11, 2021 13.02 13.35 12.89 12.98 503,857 -0.13(-1.03%)
Jan 08, 2021 13.32 13.32 12.96 13.11 607,137 -0.12(-0.94%)
Jan 07, 2021 13.36 13.36 13.06 13.24 545,219 -0.13(-1.01%)
Jan 06, 2021 13.27 13.59 13.02 13.37 754,936 +0.30(+2.28%)
Jan 05, 2021 13.28 13.51 13.03 13.07 841,188 -0.21(-1.59%)
Jan 04, 2021 13.90 14.30 13.26 13.28 840,346 -0.51(-3.70%)
Dec 31, 2020 13.79 13.79 13.79 846,842 +0.22(+1.63%)
Dec 30, 2020 13.51 13.73 13.42 13.57 846,842 +0.10(+0.71%)
Dec 29, 2020 14.00 14.09 13.43 13.48 759,725 -0.43(-3.11%)
Dec 28, 2020 13.82 14.08 13.78 13.91 553,098 +0.10(+0.70%)
Dec 24, 2020 13.79 13.82 13.58 13.81 173,304 +0.10(+0.70%)
Dec 23, 2020 13.76 14.09 13.67 13.72 698,267 +0.07(+0.49%)
Dec 22, 2020 13.71 13.72 13.45 13.65 833,396 -0.07(-0.49%)
Dec 21, 2020 13.16 13.72 12.90 13.72 1,370,842 +0.22(+1.64%)
Dec 18, 2020 13.85 13.95 13.40 13.50 1,991,390 -0.38(-2.71%)
Dec 17, 2020 13.86 13.89 13.68 13.87 457,302 +0.07(+0.49%)
Dec 16, 2020 14.09 14.10 13.66 13.80 667,305 -0.29(-2.05%)
Dec 15, 2020 13.68 14.09 13.61 14.09 1,057,200 +0.47(+3.46%)
Dec 14, 2020 13.66 13.93 13.46 13.62 1,130,498 +0.21(+1.58%)
Dec 11, 2020 13.82 14.03 13.32 13.41 1,426,357 -0.57(-4.06%)
Dec 10, 2020 13.71 14.11 13.71 13.98 1,560,342 +0.09(+0.62%)
Dec 09, 2020 13.93 13.97 13.63 13.89 1,285,688 +0.11(+0.77%)
Dec 08, 2020 13.72 13.96 13.68 13.78 496,313 -0.08(-0.55%)
Dec 07, 2020 14.27 14.27 13.83 13.86 558,459 -0.44(-3.09%)
Dec 04, 2020 14.03 14.31 14.02 14.30 314,069 +0.41(+2.98%)
Dec 03, 2020 13.90 14.04 13.78 13.89 451,982 +0.06(+0.42%)
Dec 02, 2020 13.50 13.91 13.39 13.83 459,579 +0.29(+2.13%)
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.