Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.93 13.33 12.61 13.07 2,986,660 +0.07(+0.51%)
Feb 25, 2021 13.91 14.30 12.76 13.00 5,501,073 -0.61(-4.45%)
Feb 24, 2021 13.14 13.68 12.42 13.61 3,789,698 +0.41(+3.08%)
Feb 23, 2021 12.94 13.55 12.49 13.20 4,063,959 +0.12(+0.95%)
Feb 22, 2021 12.21 13.30 12.20 13.08 5,980,512 +0.95(+7.88%)
Feb 19, 2021 12.05 12.41 11.88 12.12 3,100,730 +0.13(+1.11%)
Feb 18, 2021 11.90 12.41 11.64 11.99 3,947,628 +0.11(+0.91%)
Feb 17, 2021 11.66 12.14 11.56 11.88 3,982,158 +0.17(+1.49%)
Feb 16, 2021 11.70 11.89 11.57 11.71 2,686,735 -0.04(-0.35%)
Feb 12, 2021 12.00 12.15 11.67 11.75 2,026,641 -0.32(-2.62%)
Feb 11, 2021 11.91 12.32 11.68 12.06 3,260,716 +0.04(+0.35%)
Feb 10, 2021 11.64 12.20 11.61 12.02 3,702,655 +0.53(+4.62%)
Feb 09, 2021 11.50 11.58 10.97 11.49 2,657,386 +0.09(+0.80%)
Feb 08, 2021 11.45 11.57 11.22 11.40 1,772,473 +0.02(+0.15%)
Feb 05, 2021 11.06 11.60 10.93 11.38 2,806,943 +0.44(+4.02%)
Feb 04, 2021 11.20 11.55 10.90 10.94 2,756,070 -0.27(-2.37%)
Feb 03, 2021 10.81 11.47 10.60 11.21 5,562,740 +0.44(+4.09%)
Feb 02, 2021 11.54 11.57 10.28 10.77 9,635,179 -1.20(-9.99%)
Feb 01, 2021 12.98 12.98 11.51 11.96 6,531,236 -0.85(-6.61%)
Jan 29, 2021 14.13 14.40 12.75 12.81 9,097,420 -0.63(-4.69%)
Jan 28, 2021 15.74 16.84 11.94 13.44 24,174,902 -1.24(-8.44%)
Jan 27, 2021 13.96 17.23 13.59 14.68 32,794,842 +1.48(+11.21%)
Jan 26, 2021 11.58 13.97 11.15 13.20 19,187,886 +1.94(+17.23%)
Jan 25, 2021 11.47 13.09 11.18 11.26 16,208,158 +0.29(+2.62%)
Jan 22, 2021 9.839 11.23 9.707 10.97 8,475,917 +1.05(+10.60%)
Jan 21, 2021 10.64 10.77 9.913 9.921 3,940,436 -0.69(-6.51%)
Jan 20, 2021 11.03 11.13 10.58 10.61 5,043,379 -0.39(-3.58%)
Jan 19, 2021 10.55 11.19 10.47 11.01 6,397,226 +0.63(+6.10%)
Jan 15, 2021 10.45 10.53 10.13 10.37 3,686,762 -0.15(-1.41%)
Jan 14, 2021 9.822 11.09 9.748 10.52 12,524,912 +0.92(+9.59%)
Jan 13, 2021 9.173 9.617 9.165 9.600 2,625,630 +0.44(+4.75%)
Jan 12, 2021 9.017 9.165 8.918 9.165 1,831,828 +0.16(+1.73%)
Jan 11, 2021 9.321 9.444 8.967 9.008 2,507,206 -0.49(-5.19%)
Jan 08, 2021 9.403 9.780 9.165 9.502 3,208,261 +0.26(+2.85%)
Jan 07, 2021 9.082 9.280 9.041 9.239 2,359,036 +0.20(+2.18%)
Jan 06, 2021 8.524 9.271 8.524 9.041 4,039,766 +0.71(+8.48%)
Jan 05, 2021 8.096 8.425 8.071 8.334 1,561,425 +0.26(+3.26%)
Jan 04, 2021 8.252 8.367 7.907 8.071 2,718,516 -0.12(-1.41%)
Dec 31, 2020 8.187 8.187 8.187 1,890,251 -0.16(-1.87%)
Dec 30, 2020 8.400 8.663 8.343 8.343 1,890,251 -0.06(-0.68%)
Dec 29, 2020 8.433 8.589 8.388 8.400 1,641,416 -0.03(-0.39%)
Dec 28, 2020 8.540 8.598 8.408 8.433 2,363,803 -0.10(-1.16%)
Dec 24, 2020 8.540 8.787 8.384 8.532 1,549,625 +0.07(+0.87%)
Dec 23, 2020 8.458 8.680 8.376 8.458 2,175,332 +0.02(+0.29%)
Dec 22, 2020 8.655 8.754 8.417 8.433 1,926,914 -0.18(-2.10%)
Dec 21, 2020 8.441 8.795 8.441 8.614 2,686,777 -0.04(-0.47%)
Dec 18, 2020 9.041 9.247 8.589 8.655 4,589,017 -0.47(-5.14%)
Dec 17, 2020 8.976 9.198 8.926 9.124 1,856,982 +0.20(+2.21%)
Dec 16, 2020 9.271 9.345 8.787 8.926 2,580,162 -0.30(-3.21%)
Dec 15, 2020 9.041 9.222 8.926 9.222 2,308,473 +0.27(+3.03%)
Dec 14, 2020 9.165 9.354 8.865 8.951 2,563,265 -0.07(-0.73%)
Dec 11, 2020 8.934 9.214 8.934 9.017 3,382,118 -0.02(-0.27%)
Dec 10, 2020 8.663 9.050 8.655 9.041 2,674,339 +0.16(+1.85%)
Dec 09, 2020 8.893 9.025 8.778 8.877 3,327,755 +0.07(+0.84%)
Dec 08, 2020 8.491 8.967 8.491 8.803 3,256,132 +0.20(+2.29%)
Dec 07, 2020 8.713 8.787 8.515 8.606 3,536,438 -0.13(-1.51%)
Dec 04, 2020 8.326 8.778 8.326 8.737 5,029,804 +0.58(+7.05%)
Dec 03, 2020 8.236 8.589 8.154 8.162 3,095,328 -0.02(-0.30%)
Dec 02, 2020 7.932 8.326 7.833 8.187 3,018,394 +0.22(+2.79%)
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.