Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.85 11.01 10.49 10.49 14,174,507 -0.37(-3.40%)
Feb 25, 2021 11.38 11.57 10.69 10.86 23,851,748 -0.53(-4.65%)
Feb 24, 2021 11.26 11.54 11.22 11.39 16,210,805 +0.18(+1.60%)
Feb 23, 2021 11.30 11.42 11.08 11.21 13,129,472 -0.18(-1.58%)
Feb 22, 2021 11.62 11.62 11.24 11.39 41,758,456 -0.23(-1.98%)
Feb 19, 2021 11.68 11.93 11.55 11.62 10,621,414 -0.12(-1.02%)
Feb 18, 2021 11.60 11.79 11.44 11.74 13,527,544 +0.05(+0.43%)
Feb 17, 2021 11.74 11.79 11.55 11.69 7,887,454 -0.09(-0.76%)
Feb 16, 2021 11.68 11.88 11.64 11.78 6,270,737 +0.00(+0.00%)
Feb 12, 2021 11.96 11.99 11.76 11.78 8,094,709 -0.20(-1.67%)
Feb 11, 2021 12.08 12.16 11.79 11.98 9,383,190 -0.08(-0.66%)
Feb 10, 2021 11.80 12.09 11.79 12.06 11,093,780 +0.32(+2.72%)
Feb 09, 2021 11.89 11.91 11.64 11.74 11,373,820 -0.13(-1.09%)
Feb 08, 2021 11.81 11.90 11.71 11.87 5,380,219 +0.03(+0.25%)
Feb 05, 2021 11.99 12.02 11.81 11.84 4,826,713 -0.14(-1.17%)
Feb 04, 2021 12.00 12.01 11.70 11.98 13,329,764 +0.03(+0.25%)
Feb 03, 2021 11.75 11.95 11.68 11.95 9,862,609 +0.24(+2.05%)
Feb 02, 2021 11.55 11.75 11.41 11.71 7,716,363 +0.24(+2.09%)
Feb 01, 2021 11.41 11.68 11.16 11.47 13,006,142 +0.06(+0.52%)
Jan 29, 2021 11.44 11.65 11.30 11.41 11,616,348 -0.13(-1.12%)
Jan 28, 2021 10.78 11.57 10.77 11.54 13,290,525 +0.77(+7.14%)
Jan 27, 2021 10.87 10.97 10.61 10.77 21,088,330 -0.27(-2.44%)
Jan 26, 2021 11.33 11.54 10.91 11.04 21,235,782 -0.29(-2.56%)
Jan 25, 2021 11.70 11.77 11.32 11.33 14,516,261 -0.37(-3.16%)
Jan 22, 2021 11.94 11.94 11.52 11.70 13,184,281 -0.27(-2.25%)
Jan 21, 2021 12.14 12.23 11.91 11.97 10,857,181 -0.25(-2.04%)
Jan 20, 2021 12.03 12.23 11.92 12.22 14,712,153 +0.21(+1.75%)
Jan 19, 2021 12.25 12.29 11.93 12.01 11,792,966 -0.21(-1.72%)
Jan 15, 2021 11.89 12.41 11.88 12.22 19,786,990 +0.41(+3.47%)
Jan 14, 2021 12.14 12.18 11.78 11.81 10,523,737 -0.27(-2.23%)
Jan 13, 2021 12.18 12.19 12.03 12.08 8,371,662 -0.08(-0.66%)
Jan 12, 2021 12.13 12.21 12.07 12.16 8,185,732 -0.03(-0.25%)
Jan 11, 2021 12.11 12.19 11.97 12.19 17,002,092 -0.03(-0.25%)
Jan 08, 2021 12.32 12.33 12.14 12.22 10,346,936 -0.07(-0.57%)
Jan 07, 2021 12.33 12.41 12.19 12.29 13,200,067 -0.07(-0.57%)
Jan 06, 2021 12.27 12.43 12.19 12.36 10,037,904 +0.00(+0.00%)
Jan 05, 2021 12.30 12.37 12.19 12.36 9,205,319 +0.17(+1.39%)
Jan 04, 2021 12.46 12.51 12.19 12.19 10,146,686 -0.25(-2.01%)
Dec 31, 2020 12.44 12.44 12.44 9,343,063 +0.12(+0.97%)
Dec 30, 2020 11.97 12.35 11.97 12.32 9,343,063 +0.38(+3.18%)
Dec 29, 2020 12.30 12.40 11.88 11.94 12,196,707 -0.36(-2.92%)
Dec 28, 2020 12.29 12.44 12.25 12.30 9,434,669 -0.07(-0.57%)
Dec 24, 2020 12.48 12.54 12.32 12.37 4,568,864 -0.12(-0.96%)
Dec 23, 2020 12.42 12.63 12.41 12.49 17,244,064 +0.07(+0.56%)
Dec 22, 2020 12.20 12.42 12.09 12.42 19,238,686 +0.18(+1.47%)
Dec 21, 2020 12.05 12.27 12.00 12.24 19,291,146 -0.01(-0.08%)
Dec 18, 2020 12.18 12.35 12.06 12.25 32,788,352 +0.03(+0.24%)
Dec 17, 2020 12.15 12.31 12.10 12.22 18,427,184 +0.18(+1.49%)
Dec 16, 2020 12.31 12.36 11.94 12.04 16,474,873 -0.14(-1.15%)
Dec 15, 2020 11.78 12.18 11.55 12.18 16,319,742 +0.35(+2.95%)
Dec 14, 2020 11.91 12.07 11.77 11.83 10,385,378 -0.09(-0.75%)
Dec 11, 2020 11.87 12.15 11.83 11.92 9,628,483 -0.08(-0.67%)
Dec 10, 2020 12.45 12.48 11.90 12.00 18,971,524 -0.37(-2.99%)
Dec 09, 2020 12.30 12.43 12.19 12.37 20,137,142 +0.07(+0.57%)
Dec 08, 2020 12.43 12.50 12.25 12.30 11,759,419 -0.21(-1.68%)
Dec 07, 2020 12.38 12.55 12.29 12.51 16,397,254 +0.04(+0.32%)
Dec 04, 2020 12.64 12.66 12.24 12.47 13,556,931 -0.11(-0.87%)
Dec 03, 2020 12.58 12.66 12.48 12.58 13,101,853 +0.07(+0.56%)
Dec 02, 2020 12.60 12.67 12.38 12.51 11,608,421 -0.16(-1.26%)
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.