Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.43 11.44 11.25 11.32 5,234,809 -0.12(-1.03%)
Feb 25, 2021 11.55 11.70 11.37 11.43 10,054,365 +0.09(+0.80%)
Feb 24, 2021 11.22 11.40 11.18 11.34 8,602,540 -0.05(-0.40%)
Feb 23, 2021 11.40 11.41 11.16 11.39 7,147,324 -0.09(-0.79%)
Feb 22, 2021 11.52 11.58 11.45 11.48 7,526,073 -0.13(-1.09%)
Feb 19, 2021 11.75 11.76 11.57 11.60 11,274,983 -0.18(-1.53%)
Feb 18, 2021 11.83 11.88 11.71 11.79 9,603,349 -0.07(-0.61%)
Feb 17, 2021 11.95 11.97 11.75 11.86 7,573,909 -0.22(-1.79%)
Feb 16, 2021 12.09 12.21 12.06 12.07 8,003,016 -0.25(-2.05%)
Feb 12, 2021 12.19 12.36 12.19 12.33 3,059,341 +0.05(+0.44%)
Feb 11, 2021 12.37 12.38 12.20 12.27 3,434,970 +0.00(+0.00%)
Feb 10, 2021 12.37 12.39 12.16 12.27 4,590,754 +0.06(+0.52%)
Feb 09, 2021 12.22 12.33 12.19 12.21 4,971,599 +0.17(+1.43%)
Feb 08, 2021 11.95 12.06 11.94 12.04 6,429,700 +0.16(+1.37%)
Feb 05, 2021 11.94 11.98 11.87 11.88 5,073,692 -0.04(-0.30%)
Feb 04, 2021 11.84 11.95 11.78 11.91 8,448,660 +0.02(+0.15%)
Feb 03, 2021 11.73 11.99 11.60 11.89 7,805,323 +0.35(+3.05%)
Feb 02, 2021 11.66 11.66 11.42 11.54 8,164,367 +0.03(+0.24%)
Feb 01, 2021 11.52 11.58 11.28 11.51 13,824,651 +0.25(+2.24%)
Jan 29, 2021 11.69 11.81 11.01 11.26 28,591,912 +0.76(+7.22%)
Jan 28, 2021 11.05 11.10 10.43 10.50 25,006,342 -1.06(-9.14%)
Jan 27, 2021 10.70 13.83 10.63 11.56 49,775,052 +0.70(+6.40%)
Jan 26, 2021 11.02 11.04 10.86 10.86 12,926,070 -0.18(-1.64%)
Jan 25, 2021 10.71 11.05 10.69 11.04 19,461,196 +0.36(+3.38%)
Jan 22, 2021 10.60 10.70 10.58 10.68 5,887,250 +0.05(+0.51%)
Jan 21, 2021 10.60 10.68 10.57 10.63 4,793,475 -0.06(-0.59%)
Jan 20, 2021 10.66 10.73 10.63 10.69 4,716,139 +0.10(+0.94%)
Jan 19, 2021 10.66 10.67 10.53 10.59 5,165,878 -0.03(-0.26%)
Jan 15, 2021 10.60 10.69 10.52 10.62 5,883,818 +0.06(+0.60%)
Jan 14, 2021 10.61 10.75 10.54 10.56 10,012,316 -0.05(-0.43%)
Jan 13, 2021 10.57 10.64 10.57 10.60 4,352,965 -0.09(-0.85%)
Jan 12, 2021 10.60 10.76 10.56 10.69 7,577,195 -0.02(-0.17%)
Jan 11, 2021 10.73 10.78 10.67 10.71 8,696,490 -0.18(-1.66%)
Jan 08, 2021 10.85 10.95 10.83 10.89 7,265,770 +0.05(+0.50%)
Jan 07, 2021 10.83 10.87 10.77 10.84 9,547,323 -0.14(-1.23%)
Jan 06, 2021 11.05 11.06 10.94 10.97 5,721,484 -0.05(-0.41%)
Jan 05, 2021 10.91 11.05 10.90 11.02 4,440,931 +0.14(+1.33%)
Jan 04, 2021 11.04 11.04 10.76 10.87 5,959,885 +0.08(+0.75%)
Dec 31, 2020 10.79 10.79 10.79 3,165,689 +0.10(+0.93%)
Dec 30, 2020 10.85 10.88 10.69 10.69 3,165,689 -0.10(-0.92%)
Dec 29, 2020 10.85 10.95 10.76 10.79 4,940,687 +0.16(+1.53%)
Dec 28, 2020 10.70 10.77 10.57 10.63 5,692,408 +0.01(+0.08%)
Dec 24, 2020 10.63 10.68 10.61 10.62 1,904,724 +0.03(+0.26%)
Dec 23, 2020 10.64 10.66 10.54 10.59 6,100,172 -0.05(-0.42%)
Dec 22, 2020 10.58 10.64 10.53 10.64 6,854,882 +0.05(+0.51%)
Dec 21, 2020 10.55 10.63 10.47 10.58 6,333,893 -0.16(-1.51%)
Dec 18, 2020 10.79 10.85 10.67 10.75 5,918,809 -0.14(-1.33%)
Dec 17, 2020 10.97 11.01 10.85 10.89 6,107,505 +0.13(+1.17%)
Dec 16, 2020 10.80 10.83 10.73 10.76 4,190,603 -0.07(-0.67%)
Dec 15, 2020 10.75 10.84 10.71 10.84 5,596,073 +0.26(+2.48%)
Dec 14, 2020 10.71 10.74 10.56 10.57 5,141,628 +0.05(+0.43%)
Dec 11, 2020 10.67 10.71 10.50 10.53 10,400,189 -0.55(-4.97%)
Dec 10, 2020 11.04 11.19 11.03 11.08 5,627,829 -0.05(-0.41%)
Dec 09, 2020 11.24 11.25 11.09 11.13 5,144,402 -0.17(-1.52%)
Dec 08, 2020 11.20 11.32 11.19 11.30 4,169,792 +0.04(+0.32%)
Dec 07, 2020 11.20 11.31 11.19 11.26 4,418,155 +0.09(+0.81%)
Dec 04, 2020 11.13 11.17 11.10 11.17 2,999,988 +0.09(+0.81%)
Dec 03, 2020 11.11 11.17 11.06 11.08 3,292,665 +0.02(+0.16%)
Dec 02, 2020 11.04 11.14 11.03 11.06 6,709,442 -0.13(-1.13%)
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.