Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.60 24.37 23.06 23.95 6,574,357 -0.99(-3.95%)
Feb 25, 2021 26.82 27.12 24.48 24.93 8,650,378 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,190,467 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.39 24.29 6,160,111 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,629,959 +1.63(+7.22%)
Feb 19, 2021 21.03 22.77 21.02 22.56 7,445,490 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,632,924 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.18 21.39 4,344,525 -0.49(-2.23%)
Feb 16, 2021 21.57 22.06 21.51 21.88 4,363,727 +0.75(+3.55%)
Feb 12, 2021 20.57 21.22 20.44 21.13 3,389,393 +0.26(+1.26%)
Feb 11, 2021 20.98 21.14 20.45 20.86 3,960,504 -0.17(-0.79%)
Feb 10, 2021 21.05 21.58 20.53 21.03 5,326,567 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.13 21.22 5,725,481 -0.04(-0.18%)
Feb 08, 2021 20.81 21.43 20.77 21.26 8,491,852 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,374,946 +0.58(+2.90%)
Feb 04, 2021 19.53 19.95 19.36 19.86 5,652,717 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.39 19.41 10,708,722 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,400,358 +0.28(+1.54%)
Feb 01, 2021 18.04 18.43 17.34 18.36 9,330,330 +0.80(+4.56%)
Jan 29, 2021 18.26 18.38 17.34 17.56 7,968,457 -0.49(-2.70%)
Jan 28, 2021 18.63 18.83 18.03 18.04 7,201,089 -0.16(-0.86%)
Jan 27, 2021 18.41 18.50 16.87 18.20 9,439,260 +0.10(+0.54%)
Jan 26, 2021 19.13 19.18 18.09 18.10 6,069,170 -0.76(-4.03%)
Jan 25, 2021 18.79 18.96 18.12 18.86 8,116,419 -0.06(-0.31%)
Jan 22, 2021 18.92 19.55 18.70 18.92 11,465,397 -0.60(-3.05%)
Jan 21, 2021 20.41 21.17 19.51 19.52 23,384,186 -2.76(-12.39%)
Jan 20, 2021 22.92 23.16 22.08 22.28 5,649,520 -0.24(-1.08%)
Jan 19, 2021 23.30 23.62 22.30 22.52 5,873,194 -0.19(-0.82%)
Jan 15, 2021 23.91 23.91 22.40 22.71 6,014,789 -1.77(-7.21%)
Jan 14, 2021 24.38 24.76 24.24 24.47 4,089,348 +0.63(+2.66%)
Jan 13, 2021 24.52 24.53 23.71 23.84 2,658,299 -0.62(-2.55%)
Jan 12, 2021 24.17 24.82 23.94 24.46 2,915,299 +0.51(+2.12%)
Jan 11, 2021 23.27 24.29 22.95 23.96 3,117,672 -0.42(-1.72%)
Jan 08, 2021 24.68 24.84 23.92 24.38 3,042,662 -0.23(-0.95%)
Jan 07, 2021 25.00 25.56 24.35 24.61 4,555,527 +0.02(+0.08%)
Jan 06, 2021 23.90 25.03 23.80 24.59 5,798,585 +1.50(+6.51%)
Jan 05, 2021 22.73 23.53 22.65 23.09 4,405,569 +0.41(+1.81%)
Jan 04, 2021 23.04 23.85 22.56 22.68 5,536,201 +0.20(+0.87%)
Dec 31, 2020 22.48 22.48 22.48 3,520,863 +0.10(+0.44%)
Dec 30, 2020 21.53 22.61 21.44 22.39 3,520,863 +0.89(+4.13%)
Dec 29, 2020 21.60 21.79 20.63 21.50 3,580,923 -0.20(-0.90%)
Dec 28, 2020 21.56 22.45 21.55 21.69 4,445,501 +0.27(+1.27%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,629 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,542 +0.60(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,302,755 -0.49(-2.26%)
Dec 21, 2020 20.73 21.69 20.61 21.57 3,966,396 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,266,785 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.21 21.63 7,500,008 +0.59(+2.78%)
Dec 16, 2020 21.52 21.59 20.78 21.05 5,559,142 -0.58(-2.66%)
Dec 15, 2020 21.57 22.04 21.22 21.62 4,332,106 +0.40(+1.88%)
Dec 14, 2020 22.74 22.80 21.15 21.22 6,440,463 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,312,617 -1.14(-4.87%)
Dec 10, 2020 22.07 23.51 21.98 23.42 5,113,351 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,195,196 -0.57(-2.49%)
Dec 08, 2020 22.50 23.10 22.34 22.72 5,877,967 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,105 -0.33(-1.43%)
Dec 04, 2020 21.78 23.58 21.78 23.15 7,891,976 +1.65(+7.67%)
Dec 03, 2020 22.18 22.33 21.42 21.50 6,053,907 -0.32(-1.48%)
Dec 02, 2020 21.05 21.91 20.78 21.82 6,012,104 +0.53(+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.