Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.60 24.36 23.06 23.94 6,575,091 -0.98(-3.95%)
Feb 25, 2021 26.82 27.11 24.48 24.93 8,651,344 -1.60(-6.03%)
Feb 24, 2021 24.48 26.62 24.48 26.53 9,191,494 +2.24(+9.24%)
Feb 23, 2021 23.27 24.47 22.38 24.28 6,160,800 +0.10(+0.40%)
Feb 22, 2021 22.88 24.85 22.48 24.19 9,631,035 +1.63(+7.22%)
Feb 19, 2021 21.03 22.76 21.02 22.56 7,446,322 +1.96(+9.52%)
Feb 18, 2021 21.49 21.71 20.55 20.60 3,633,330 -0.79(-3.69%)
Feb 17, 2021 21.81 22.11 21.17 21.39 4,345,011 -0.49(-2.23%)
Feb 16, 2021 21.56 22.06 21.51 21.88 4,364,214 +0.75(+3.56%)
Feb 12, 2021 20.57 21.22 20.44 21.12 3,389,772 +0.26(+1.26%)
Feb 11, 2021 20.98 21.13 20.45 20.86 3,960,946 -0.17(-0.79%)
Feb 10, 2021 21.05 21.57 20.53 21.03 5,327,162 -0.20(-0.92%)
Feb 09, 2021 21.23 21.79 21.12 21.22 5,726,120 -0.04(-0.18%)
Feb 08, 2021 20.80 21.43 20.76 21.26 8,492,801 +0.83(+4.06%)
Feb 05, 2021 20.07 20.46 19.72 20.43 5,375,546 +0.58(+2.90%)
Feb 04, 2021 19.53 19.94 19.36 19.86 5,653,349 +0.45(+2.31%)
Feb 03, 2021 18.64 19.68 18.38 19.41 10,709,918 +0.77(+4.13%)
Feb 02, 2021 18.69 18.90 18.35 18.64 7,401,184 +0.28(+1.54%)
Feb 01, 2021 18.03 18.42 17.34 18.35 9,331,373 +0.80(+4.56%)
Jan 29, 2021 18.26 18.37 17.34 17.56 7,969,348 -0.49(-2.70%)
Jan 28, 2021 18.63 18.82 18.02 18.04 7,201,893 -0.16(-0.86%)
Jan 27, 2021 18.40 18.50 16.87 18.20 9,440,315 +0.10(+0.54%)
Jan 26, 2021 19.13 19.17 18.09 18.10 6,069,848 -0.76(-4.03%)
Jan 25, 2021 18.78 18.96 18.12 18.86 8,117,326 -0.06(-0.31%)
Jan 22, 2021 18.92 19.54 18.70 18.92 11,466,678 -0.59(-3.05%)
Jan 21, 2021 20.41 21.16 19.51 19.52 23,386,798 -2.76(-12.39%)
Jan 20, 2021 22.92 23.15 22.08 22.28 5,650,151 -0.24(-1.08%)
Jan 19, 2021 23.30 23.62 22.30 22.52 5,873,850 -0.19(-0.82%)
Jan 15, 2021 23.90 23.91 22.39 22.70 6,015,461 -1.77(-7.21%)
Jan 14, 2021 24.38 24.75 24.24 24.47 4,089,805 +0.63(+2.66%)
Jan 13, 2021 24.52 24.53 23.71 23.84 2,658,596 -0.62(-2.55%)
Jan 12, 2021 24.17 24.82 23.93 24.46 2,915,625 +0.51(+2.12%)
Jan 11, 2021 23.27 24.28 22.95 23.95 3,118,021 -0.42(-1.72%)
Jan 08, 2021 24.67 24.84 23.91 24.37 3,043,002 -0.23(-0.95%)
Jan 07, 2021 25.00 25.55 24.34 24.61 4,556,036 +0.02(+0.08%)
Jan 06, 2021 23.89 25.03 23.80 24.59 5,799,233 +1.50(+6.51%)
Jan 05, 2021 22.72 23.52 22.65 23.09 4,406,061 +0.41(+1.81%)
Jan 04, 2021 23.04 23.85 22.56 22.68 5,536,819 +0.20(+0.87%)
Dec 31, 2020 22.48 22.48 22.48 3,521,256 +0.10(+0.44%)
Dec 30, 2020 21.52 22.61 21.44 22.38 3,521,256 +0.89(+4.13%)
Dec 29, 2020 21.59 21.79 20.63 21.50 3,581,323 -0.20(-0.90%)
Dec 28, 2020 21.55 22.45 21.54 21.69 4,445,997 +0.27(+1.28%)
Dec 24, 2020 21.79 21.79 21.27 21.42 1,102,752 -0.25(-1.17%)
Dec 23, 2020 21.26 22.10 21.26 21.67 3,568,940 +0.59(+2.82%)
Dec 22, 2020 21.62 21.67 20.97 21.08 4,303,235 -0.49(-2.26%)
Dec 21, 2020 20.72 21.69 20.61 21.56 3,966,839 +0.10(+0.45%)
Dec 18, 2020 21.66 22.05 21.32 21.47 5,267,373 -0.17(-0.77%)
Dec 17, 2020 21.73 22.64 21.20 21.63 7,500,846 +0.59(+2.78%)
Dec 16, 2020 21.51 21.58 20.77 21.05 5,559,763 -0.58(-2.66%)
Dec 15, 2020 21.56 22.04 21.22 21.62 4,332,590 +0.40(+1.88%)
Dec 14, 2020 22.73 22.80 21.14 21.22 6,441,183 -1.05(-4.73%)
Dec 11, 2020 22.92 23.01 21.61 22.28 6,313,322 -1.14(-4.87%)
Dec 10, 2020 22.07 23.50 21.97 23.42 5,113,922 +1.27(+5.72%)
Dec 09, 2020 23.25 23.41 21.46 22.15 7,196,000 -0.57(-2.49%)
Dec 08, 2020 22.50 23.09 22.33 22.71 5,878,624 -0.10(-0.43%)
Dec 07, 2020 22.93 22.96 22.46 22.81 6,747,859 -0.33(-1.43%)
Dec 04, 2020 21.78 23.57 21.78 23.14 7,892,857 +1.65(+7.67%)
Dec 03, 2020 22.18 22.32 21.42 21.50 6,054,584 -0.32(-1.48%)
Dec 02, 2020 21.05 21.90 20.77 21.82 6,012,775 +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.