Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.20 24.98 23.64 24.55 6,412,600 -1.01(-3.95%)
Feb 25, 2021 27.50 27.80 25.10 25.56 8,437,542 -1.64(-6.03%)
Feb 24, 2021 25.10 27.29 25.10 27.20 8,964,343 +2.30(+9.24%)
Feb 23, 2021 23.86 25.09 22.95 24.90 6,008,547 +0.10(+0.40%)
Feb 22, 2021 23.46 25.48 23.05 24.80 9,393,022 +1.67(+7.22%)
Feb 19, 2021 21.56 23.34 21.55 23.13 7,262,300 +2.01(+9.52%)
Feb 18, 2021 22.03 22.26 21.07 21.12 3,543,539 -0.81(-3.69%)
Feb 17, 2021 22.36 22.67 21.71 21.93 4,237,632 -0.50(-2.23%)
Feb 16, 2021 22.11 22.62 22.05 22.43 4,256,361 +0.77(+3.55%)
Feb 12, 2021 21.09 21.75 20.96 21.66 3,306,000 +0.27(+1.26%)
Feb 11, 2021 21.51 21.67 20.97 21.39 3,863,059 -0.17(-0.79%)
Feb 10, 2021 21.58 22.12 21.05 21.56 5,195,511 -0.20(-0.92%)
Feb 09, 2021 21.77 22.34 21.66 21.76 5,584,610 -0.04(-0.18%)
Feb 08, 2021 21.33 21.97 21.29 21.80 8,282,917 +0.85(+4.06%)
Feb 05, 2021 20.58 20.98 20.22 20.95 5,242,700 +0.59(+2.90%)
Feb 04, 2021 20.02 20.45 19.85 20.36 5,513,637 +0.46(+2.31%)
Feb 03, 2021 19.11 20.18 18.85 19.90 10,445,242 +0.79(+4.13%)
Feb 02, 2021 19.16 19.38 18.81 19.11 7,218,278 +0.29(+1.54%)
Feb 01, 2021 18.49 18.89 17.78 18.82 9,100,765 +0.82(+4.56%)
Jan 29, 2021 18.72 18.84 17.77 18.00 7,772,400 -0.50(-2.70%)
Jan 28, 2021 19.10 19.30 18.48 18.50 7,023,912 -0.16(-0.86%)
Jan 27, 2021 18.87 18.97 17.30 18.66 9,207,015 +0.10(+0.54%)
Jan 26, 2021 19.61 19.66 18.55 18.56 5,919,843 -0.78(-4.03%)
Jan 25, 2021 19.26 19.44 18.58 19.34 7,916,721 -0.06(-0.31%)
Jan 22, 2021 19.40 20.04 19.17 19.40 11,183,300 -0.61(-3.05%)
Jan 21, 2021 20.93 21.70 20.00 20.01 22,808,837 -2.83(-12.39%)
Jan 20, 2021 23.50 23.74 22.64 22.84 5,510,518 -0.25(-1.08%)
Jan 19, 2021 23.89 24.22 22.86 23.09 5,728,584 -0.19(-0.82%)
Jan 15, 2021 24.51 24.51 22.96 23.28 5,866,800 -1.81(-7.21%)
Jan 14, 2021 25.00 25.38 24.85 25.09 3,988,733 +0.65(+2.66%)
Jan 13, 2021 25.14 25.15 24.31 24.44 2,592,894 -0.64(-2.55%)
Jan 12, 2021 24.78 25.45 24.54 25.08 2,843,571 +0.52(+2.12%)
Jan 11, 2021 23.86 24.90 23.53 24.56 3,040,965 -0.43(-1.72%)
Jan 08, 2021 25.30 25.47 24.52 24.99 2,967,800 -0.24(-0.95%)
Jan 07, 2021 25.63 26.20 24.96 25.23 4,443,442 +0.02(+0.08%)
Jan 06, 2021 24.50 25.66 24.40 25.21 5,655,916 +1.54(+6.51%)
Jan 05, 2021 23.30 24.12 23.22 23.67 4,297,174 +0.42(+1.81%)
Jan 04, 2021 23.62 24.45 23.13 23.25 5,399,987 +0.20(+0.87%)
Dec 31, 2020 23.05 23.05 23.05 3,434,235 +0.10(+0.44%)
Dec 30, 2020 22.07 23.18 21.98 22.95 3,434,235 +0.91(+4.13%)
Dec 29, 2020 22.14 22.34 21.15 22.04 3,492,818 -0.20(-0.90%)
Dec 28, 2020 22.10 23.02 22.09 22.24 4,336,123 +0.28(+1.28%)
Dec 24, 2020 22.34 22.34 21.81 21.96 1,075,500 -0.26(-1.17%)
Dec 23, 2020 21.80 22.66 21.80 22.22 3,480,741 +0.61(+2.82%)
Dec 22, 2020 22.17 22.22 21.50 21.61 4,196,889 -0.50(-2.26%)
Dec 21, 2020 21.25 22.24 21.13 22.11 3,868,806 +0.10(+0.45%)
Dec 18, 2020 22.21 22.61 21.86 22.01 5,137,200 -0.17(-0.77%)
Dec 17, 2020 22.28 23.21 21.74 22.18 7,315,477 +0.60(+2.78%)
Dec 16, 2020 22.06 22.13 21.30 21.58 5,422,364 -0.59(-2.66%)
Dec 15, 2020 22.11 22.60 21.76 22.17 4,225,518 +0.41(+1.88%)
Dec 14, 2020 23.31 23.38 21.68 21.76 6,282,001 -1.08(-4.73%)
Dec 11, 2020 23.50 23.59 22.16 22.84 6,157,300 -1.17(-4.87%)
Dec 10, 2020 22.62 24.10 22.53 24.01 4,987,541 +1.30(+5.72%)
Dec 09, 2020 23.84 24.00 22.00 22.71 7,018,164 -0.58(-2.49%)
Dec 08, 2020 23.07 23.68 22.90 23.29 5,733,345 -0.10(-0.43%)
Dec 07, 2020 23.51 23.54 23.03 23.39 6,581,098 -0.34(-1.43%)
Dec 04, 2020 22.33 24.17 22.33 23.73 7,697,800 +1.69(+7.67%)
Dec 03, 2020 22.74 22.89 21.96 22.04 5,904,956 -0.33(-1.48%)
Dec 02, 2020 21.58 22.46 21.30 22.37 5,864,181 +0.54(+2.47%)
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.