Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.47 24.22 22.92 23.81 6,612,720 -0.98(-3.95%)
Feb 25, 2021 26.67 26.96 24.34 24.79 8,700,855 -1.59(-6.03%)
Feb 24, 2021 24.34 26.46 24.34 26.38 9,244,096 +2.23(+9.24%)
Feb 23, 2021 23.14 24.33 22.26 24.15 6,196,057 +0.10(+0.40%)
Feb 22, 2021 22.75 24.71 22.35 24.05 9,686,153 +1.62(+7.22%)
Feb 19, 2021 20.91 22.63 20.90 22.43 7,488,937 +1.95(+9.52%)
Feb 18, 2021 21.36 21.59 20.43 20.48 3,654,123 -0.79(-3.69%)
Feb 17, 2021 21.68 21.98 21.05 21.27 4,369,877 -0.48(-2.23%)
Feb 16, 2021 21.44 21.94 21.38 21.75 4,389,190 +0.75(+3.55%)
Feb 12, 2021 20.45 21.10 20.33 21.00 3,409,171 +0.26(+1.26%)
Feb 11, 2021 20.86 21.01 20.34 20.74 3,983,614 -0.16(-0.79%)
Feb 10, 2021 20.93 21.45 20.41 20.91 5,357,649 -0.19(-0.92%)
Feb 09, 2021 21.11 21.66 21.00 21.10 5,758,890 -0.04(-0.18%)
Feb 08, 2021 20.68 21.31 20.65 21.14 8,541,405 +0.82(+4.06%)
Feb 05, 2021 19.96 20.35 19.61 20.32 5,406,310 +0.57(+2.90%)
Feb 04, 2021 19.41 19.83 19.25 19.74 5,685,703 +0.45(+2.31%)
Feb 03, 2021 18.53 19.57 18.28 19.30 10,771,210 +0.77(+4.13%)
Feb 02, 2021 18.58 18.79 18.24 18.53 7,443,541 +0.28(+1.54%)
Feb 01, 2021 17.93 18.32 17.24 18.25 9,384,775 +0.80(+4.56%)
Jan 29, 2021 18.15 18.27 17.24 17.46 8,014,955 -0.48(-2.70%)
Jan 28, 2021 18.52 18.72 17.92 17.94 7,243,109 -0.16(-0.86%)
Jan 27, 2021 18.30 18.40 16.78 18.10 9,494,341 +0.10(+0.54%)
Jan 26, 2021 19.02 19.07 17.99 18.00 6,104,585 -0.76(-4.03%)
Jan 25, 2021 18.68 18.85 18.02 18.75 8,163,780 -0.06(-0.31%)
Jan 22, 2021 18.81 19.43 18.59 18.81 11,532,301 -0.59(-3.05%)
Jan 21, 2021 20.30 21.04 19.39 19.40 23,520,638 -2.74(-12.39%)
Jan 20, 2021 22.79 23.02 21.95 22.15 5,682,486 -0.24(-1.08%)
Jan 19, 2021 23.17 23.49 22.17 22.39 5,907,466 -0.18(-0.82%)
Jan 15, 2021 23.77 23.77 22.27 22.58 6,049,887 -1.76(-7.21%)
Jan 14, 2021 24.24 24.61 24.10 24.33 4,113,210 +0.63(+2.66%)
Jan 13, 2021 24.38 24.39 23.57 23.70 2,673,811 -0.62(-2.55%)
Jan 12, 2021 24.03 24.68 23.80 24.32 2,932,311 +0.50(+2.12%)
Jan 11, 2021 23.14 24.15 22.82 23.82 3,135,865 -0.42(-1.72%)
Jan 08, 2021 24.53 24.70 23.78 24.23 3,060,417 -0.23(-0.95%)
Jan 07, 2021 24.85 25.41 24.20 24.47 4,582,110 +0.02(+0.08%)
Jan 06, 2021 23.76 24.88 23.66 24.45 5,832,422 +1.49(+6.51%)
Jan 05, 2021 22.59 23.39 22.52 22.95 4,431,277 +0.41(+1.81%)
Jan 04, 2021 22.91 23.71 22.43 22.55 5,568,506 +0.19(+0.87%)
Dec 31, 2020 22.35 22.35 22.35 3,541,408 +0.10(+0.44%)
Dec 30, 2020 21.40 22.48 21.31 22.26 3,541,408 +0.88(+4.13%)
Dec 29, 2020 21.47 21.66 20.51 21.37 3,601,819 -0.19(-0.90%)
Dec 28, 2020 21.43 22.32 21.42 21.57 4,471,441 +0.27(+1.28%)
Dec 24, 2020 21.66 21.66 21.15 21.30 1,109,063 -0.25(-1.17%)
Dec 23, 2020 21.14 21.97 21.14 21.55 3,589,365 +0.59(+2.82%)
Dec 22, 2020 21.50 21.55 20.85 20.96 4,327,862 -0.48(-2.26%)
Dec 21, 2020 20.61 21.57 20.49 21.44 3,989,541 +0.10(+0.45%)
Dec 18, 2020 21.54 21.93 21.20 21.34 5,297,518 -0.16(-0.77%)
Dec 17, 2020 21.61 22.51 21.08 21.51 7,543,773 +0.58(+2.78%)
Dec 16, 2020 21.39 21.46 20.66 20.93 5,591,581 -0.57(-2.66%)
Dec 15, 2020 21.44 21.92 21.10 21.50 4,357,385 +0.40(+1.88%)
Dec 14, 2020 22.60 22.67 21.02 21.10 6,478,045 -1.05(-4.73%)
Dec 11, 2020 22.79 22.88 21.49 22.15 6,349,453 -1.13(-4.87%)
Dec 10, 2020 21.94 23.37 21.85 23.28 5,143,188 +1.26(+5.72%)
Dec 09, 2020 23.12 23.27 21.33 22.02 7,237,182 -0.56(-2.49%)
Dec 08, 2020 22.37 22.96 22.21 22.59 5,912,267 -0.10(-0.43%)
Dec 07, 2020 22.80 22.83 22.33 22.68 6,786,476 -0.33(-1.43%)
Dec 04, 2020 21.65 23.44 21.65 23.01 7,938,027 +1.64(+7.67%)
Dec 03, 2020 22.05 22.20 21.30 21.37 6,089,234 -0.32(-1.48%)
Dec 02, 2020 20.93 21.78 20.66 21.69 6,047,186 +0.52(+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.