Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.08 15.21 13.37 13.80 4,173,600 -0.02(-0.14%)
Feb 25, 2021 15.15 15.40 13.60 13.82 2,520,672 -1.44(-9.44%)
Feb 24, 2021 15.62 16.06 14.56 15.26 2,794,669 +0.61(+4.16%)
Feb 23, 2021 15.23 15.50 13.08 14.65 4,785,595 -2.07(-12.38%)
Feb 22, 2021 16.49 18.57 16.18 16.72 4,971,484 +0.52(+3.21%)
Feb 19, 2021 13.68 16.79 13.68 16.20 4,927,700 +2.65(+19.56%)
Feb 18, 2021 14.01 14.32 13.26 13.55 2,408,670 -0.89(-6.16%)
Feb 17, 2021 14.21 14.59 13.48 14.44 2,084,026 +0.23(+1.62%)
Feb 16, 2021 15.00 15.44 13.85 14.21 2,507,313 -0.64(-4.31%)
Feb 12, 2021 13.38 14.99 13.11 14.85 2,789,600 +1.01(+7.30%)
Feb 11, 2021 16.64 16.64 13.74 13.84 6,049,250 -2.48(-15.20%)
Feb 10, 2021 16.39 17.19 15.24 16.32 6,365,421 +0.99(+6.46%)
Feb 09, 2021 13.60 15.76 13.26 15.33 6,197,002 +1.99(+14.92%)
Feb 08, 2021 12.45 13.80 12.44 13.34 3,853,677 +1.21(+9.98%)
Feb 05, 2021 12.12 12.20 11.41 12.13 2,281,000 +0.07(+0.58%)
Feb 04, 2021 12.21 12.25 11.46 12.06 3,720,003 +0.27(+2.29%)
Feb 03, 2021 9.740 11.90 9.500 11.79 5,716,369 +2.05(+21.05%)
Feb 02, 2021 9.970 10.33 9.390 9.740 3,575,837 +0.17(+1.78%)
Feb 01, 2021 9.600 9.750 9.170 9.570 2,048,194 +0.17(+1.81%)
Jan 29, 2021 9.250 9.890 9.180 9.400 2,679,200 +0.08(+0.86%)
Jan 28, 2021 9.110 9.800 8.890 9.320 3,589,191 +0.30(+3.33%)
Jan 27, 2021 9.430 9.880 9.000 9.020 4,770,262 -1.03(-10.25%)
Jan 26, 2021 9.770 10.44 9.540 10.05 4,017,145 +0.56(+5.90%)
Jan 25, 2021 10.53 10.60 9.020 9.490 5,833,558 -0.90(-8.66%)
Jan 22, 2021 10.00 10.62 9.910 10.39 4,026,000 +0.34(+3.33%)
Jan 21, 2021 10.46 10.74 9.800 10.05 5,153,637 -0.64(-6.03%)
Jan 20, 2021 11.59 11.89 10.66 10.70 4,155,978 -0.65(-5.73%)
Jan 19, 2021 11.55 12.21 11.13 11.35 6,660,543 +0.06(+0.53%)
Jan 15, 2021 10.60 11.78 10.10 11.29 6,720,800 +0.84(+8.04%)
Jan 14, 2021 9.370 10.84 9.310 10.45 6,786,837 +1.14(+12.24%)
Jan 13, 2021 9.270 9.960 9.200 9.310 3,555,106 -0.04(-0.43%)
Jan 12, 2021 9.080 9.410 8.690 9.350 4,491,120 +0.34(+3.77%)
Jan 11, 2021 7.760 9.300 7.740 9.010 5,768,809 +0.68(+8.16%)
Jan 08, 2021 8.390 8.670 7.900 8.330 6,605,200 -0.40(-4.58%)
Jan 07, 2021 9.150 9.830 7.620 8.730 11,457,133 -0.18(-2.02%)
Jan 06, 2021 8.370 8.950 8.300 8.910 8,636,778 +0.89(+11.10%)
Jan 05, 2021 7.170 8.270 6.900 8.020 9,702,887 +1.00(+14.25%)
Jan 04, 2021 6.290 7.410 6.110 7.020 7,135,088 +0.84(+13.68%)
Dec 31, 2020 6.175 6.175 6.175 7,286,252 -0.40(-6.01%)
Dec 30, 2020 5.620 6.820 5.620 6.570 7,286,252 +0.99(+17.74%)
Dec 29, 2020 5.970 6.000 5.460 5.580 4,074,022 -0.41(-6.84%)
Dec 28, 2020 5.470 6.110 5.440 5.990 5,759,998 +0.55(+10.11%)
Dec 24, 2020 5.560 5.620 5.270 5.440 2,298,600 -0.16(-2.86%)
Dec 23, 2020 5.470 5.820 5.250 5.600 8,473,648 +0.37(+7.07%)
Dec 22, 2020 4.850 5.250 4.670 5.230 5,769,579 +0.38(+7.84%)
Dec 21, 2020 4.570 4.910 4.280 4.850 5,907,109 +0.48(+10.98%)
Dec 18, 2020 4.440 4.850 4.100 4.370 14,427,500 +0.29(+7.11%)
Dec 17, 2020 4.000 4.200 3.870 4.080 4,488,449 -0.04(-0.97%)
Dec 16, 2020 3.480 4.290 3.450 4.120 10,366,509 +0.70(+20.47%)
Dec 15, 2020 3.340 3.540 3.290 3.420 4,715,486 +0.17(+5.07%)
Dec 14, 2020 3.600 3.690 3.180 3.255 4,767,483 -0.24(-6.73%)
Dec 11, 2020 3.220 3.500 3.210 3.490 3,080,100 +0.28(+8.72%)
Dec 10, 2020 3.070 3.280 3.070 3.210 1,470,766 +0.12(+3.88%)
Dec 09, 2020 3.290 3.310 3.090 3.090 2,962,889 -0.19(-5.79%)
Dec 08, 2020 3.280 3.280 3.090 3.280 2,258,207 +0.10(+3.14%)
Dec 07, 2020 3.030 3.320 3.010 3.180 5,611,166 +0.19(+6.35%)
Dec 04, 2020 2.740 3.035 2.720 2.990 5,212,400 +0.36(+13.69%)
Dec 03, 2020 2.760 2.760 2.560 2.630 2,967,063 -0.11(-4.01%)
Dec 02, 2020 2.740 2.770 2.630 2.740 1,502,018 -0.01(-0.36%)
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.