Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 11.53 11.80 11.53 11.69 10,451,976 +0.22(+1.91%)
Mar 30, 2021 11.43 11.58 11.39 11.47 9,173,326 -0.02(-0.17%)
Mar 29, 2021 12.00 12.04 11.49 11.49 12,265,909 -0.56(-4.64%)
Mar 26, 2021 11.84 12.06 11.76 12.05 14,347,208 +0.18(+1.51%)
Mar 25, 2021 11.31 11.90 11.27 11.87 18,858,486 +0.58(+5.13%)
Mar 24, 2021 10.94 11.74 10.90 11.29 30,620,250 +0.39(+3.57%)
Mar 23, 2021 11.11 11.17 10.87 10.90 8,790,987 -0.19(-1.71%)
Mar 22, 2021 11.16 11.24 11.01 11.09 9,990,476 -0.15(-1.33%)
Mar 19, 2021 11.35 11.56 11.17 11.24 37,531,820 -0.04(-0.35%)
Mar 18, 2021 11.69 11.72 11.24 11.28 17,169,736 -0.52(-4.40%)
Mar 17, 2021 11.78 11.86 11.66 11.80 13,418,000 -0.05(-0.42%)
Mar 16, 2021 11.78 11.87 11.55 11.85 11,330,891 +0.02(+0.17%)
Mar 15, 2021 11.59 11.83 11.55 11.83 15,978,763 +0.34(+2.95%)
Mar 12, 2021 11.44 11.60 11.38 11.49 10,298,451 +0.06(+0.52%)
Mar 11, 2021 11.44 11.63 11.36 11.43 34,968,000 -0.01(-0.09%)
Mar 10, 2021 11.40 11.48 11.34 11.44 12,000,332 +0.12(+1.06%)
Mar 09, 2021 11.31 11.42 11.09 11.32 9,757,683 +0.18(+1.61%)
Mar 08, 2021 10.86 11.31 10.79 11.14 17,486,862 +0.31(+2.86%)
Mar 05, 2021 10.68 10.87 10.31 10.83 20,852,946 +0.12(+1.12%)
Mar 04, 2021 10.89 10.89 10.50 10.71 11,679,745 -0.02(-0.19%)
Mar 03, 2021 10.88 10.92 10.68 10.73 12,424,706 -0.13(-1.19%)
Mar 02, 2021 10.97 11.02 10.74 10.86 11,087,163 -0.09(-0.82%)
Mar 01, 2021 10.66 11.12 10.62 10.95 16,197,245 +0.46(+4.38%)
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%)
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.