Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.95 14.12 13.63 13.71 1,129,541 -0.43(-3.03%)
Feb 25, 2021 14.43 14.71 14.06 14.13 1,070,510 -0.30(-2.07%)
Feb 24, 2021 14.06 14.48 13.96 14.43 695,806 +0.43(+3.06%)
Feb 23, 2021 14.26 14.39 13.58 14.00 718,060 -0.21(-1.47%)
Feb 22, 2021 14.16 14.44 14.13 14.21 532,979 -0.03(-0.21%)
Feb 19, 2021 13.97 14.33 13.97 14.24 667,625 +0.37(+2.66%)
Feb 18, 2021 13.95 14.12 13.86 13.88 1,414,264 -0.18(-1.28%)
Feb 17, 2021 14.15 14.26 13.95 14.05 875,758 -0.10(-0.70%)
Feb 16, 2021 13.91 14.27 13.91 14.15 918,997 +0.35(+2.53%)
Feb 12, 2021 13.27 13.84 13.26 13.81 1,025,532 +0.46(+3.43%)
Feb 11, 2021 13.45 13.60 13.16 13.35 578,188 -0.05(-0.37%)
Feb 10, 2021 13.55 13.71 13.32 13.40 827,454 -0.07(-0.52%)
Feb 09, 2021 13.34 13.58 13.28 13.47 737,066 +0.09(+0.67%)
Feb 08, 2021 13.21 13.39 13.21 13.38 912,788 +0.26(+1.97%)
Feb 05, 2021 13.20 13.30 12.95 13.12 1,358,842 +0.02(+0.15%)
Feb 04, 2021 12.96 13.18 12.75 13.10 1,426,830 +0.38(+2.98%)
Feb 03, 2021 12.57 12.86 12.52 12.72 1,000,928 +0.17(+1.34%)
Feb 02, 2021 12.55 12.75 12.42 12.55 837,720 +0.15(+1.20%)
Feb 01, 2021 12.24 12.47 11.99 12.40 1,281,883 +0.32(+2.62%)
Jan 29, 2021 12.29 12.42 11.94 12.09 970,234 -0.30(-2.40%)
Jan 28, 2021 12.30 12.51 12.19 12.38 1,118,988 +0.15(+1.22%)
Jan 27, 2021 12.83 13.00 12.23 12.23 1,196,427 -0.98(-7.43%)
Jan 26, 2021 12.94 13.37 12.93 13.22 2,617,331 +0.29(+2.22%)
Jan 25, 2021 13.00 13.19 12.73 12.93 833,022 -0.19(-1.44%)
Jan 22, 2021 12.96 13.41 12.92 13.12 4,376,494 +0.67(+5.42%)
Jan 21, 2021 12.88 12.95 12.44 12.44 1,923,373 -0.41(-3.16%)
Jan 20, 2021 13.10 13.30 12.65 12.85 1,284,738 -0.24(-1.82%)
Jan 19, 2021 12.71 13.27 12.67 13.09 1,675,521 +0.50(+3.94%)
Jan 15, 2021 12.63 12.70 12.38 12.59 1,176,203 -0.22(-1.70%)
Jan 14, 2021 12.32 13.02 12.29 12.81 913,451 +0.57(+4.62%)
Jan 13, 2021 12.31 12.44 12.12 12.24 1,643,942 -0.10(-0.80%)
Jan 12, 2021 12.05 12.43 11.98 12.34 2,376,069 +0.30(+2.47%)
Jan 11, 2021 11.79 12.09 11.67 12.05 2,203,352 +0.06(+0.50%)
Jan 08, 2021 11.91 12.02 11.61 11.99 2,708,364 +0.01(+0.08%)
Jan 07, 2021 11.75 12.09 11.73 11.98 3,277,801 +0.31(+2.63%)
Jan 06, 2021 11.52 12.09 11.49 11.67 4,469,396 +0.37(+3.25%)
Jan 05, 2021 10.70 11.37 10.64 11.30 13,074,422 +2.98(+35.88%)
Jan 04, 2021 8.427 8.596 8.090 8.318 1,288,592 -0.06(-0.71%)
Dec 31, 2020 8.377 8.377 8.377 313,802 +0.13(+1.56%)
Dec 30, 2020 8.179 8.298 8.110 8.249 313,802 +0.13(+1.59%)
Dec 29, 2020 8.328 8.367 8.080 8.120 421,038 -0.22(-2.62%)
Dec 28, 2020 8.268 8.447 8.159 8.338 635,566 +0.18(+2.19%)
Dec 24, 2020 8.288 8.328 8.080 8.159 280,509 -0.17(-2.02%)
Dec 23, 2020 8.120 8.328 7.981 8.328 483,484 +0.40(+5.00%)
Dec 22, 2020 8.001 8.050 7.872 7.931 489,722 -0.08(-0.99%)
Dec 21, 2020 8.011 8.100 7.882 8.011 952,535 -0.01(-0.12%)
Dec 18, 2020 8.100 8.179 8.004 8.021 2,442,380 +0.01(+0.12%)
Dec 17, 2020 7.941 8.060 7.862 8.011 458,686 +0.06(+0.75%)
Dec 16, 2020 8.011 8.045 7.916 7.951 413,571 +0.00(+0.00%)
Dec 15, 2020 7.802 8.001 7.723 7.951 412,401 +0.22(+2.82%)
Dec 14, 2020 7.763 7.832 7.698 7.733 421,617 +0.06(+0.84%)
Dec 11, 2020 7.624 7.733 7.515 7.669 396,304 -0.06(-0.83%)
Dec 10, 2020 7.733 7.753 7.599 7.733 531,413 -0.01(-0.13%)
Dec 09, 2020 7.832 7.911 7.624 7.743 573,243 -0.02(-0.26%)
Dec 08, 2020 7.723 7.862 7.703 7.763 806,337 -0.02(-0.25%)
Dec 07, 2020 7.822 7.877 7.624 7.783 517,611 -0.08(-1.01%)
Dec 04, 2020 7.614 7.877 7.604 7.862 552,445 +0.27(+3.52%)
Dec 03, 2020 7.535 7.688 7.485 7.594 418,601 +0.10(+1.32%)
Dec 02, 2020 7.198 7.545 7.188 7.495 550,544 +0.29(+3.99%)
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.