Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.75 23.84 23.12 23.13 1,169,288 -0.37(-1.57%)
Feb 25, 2021 23.47 24.41 23.30 23.50 1,187,196 +0.24(+1.03%)
Feb 24, 2021 23.44 23.61 22.96 23.26 2,112,958 -0.11(-0.47%)
Feb 23, 2021 22.68 23.70 22.63 23.37 1,175,774 +0.80(+3.55%)
Feb 22, 2021 22.28 22.58 22.16 22.57 994,797 +0.22(+0.99%)
Feb 19, 2021 22.03 22.46 21.88 22.35 529,708 +0.31(+1.42%)
Feb 18, 2021 22.25 22.42 22.01 22.03 416,850 -0.02(-0.08%)
Feb 17, 2021 21.77 22.19 21.60 22.05 674,824 +0.36(+1.66%)
Feb 16, 2021 21.89 21.99 21.62 21.69 447,242 -0.10(-0.46%)
Feb 12, 2021 21.64 21.98 21.52 21.79 611,352 +0.16(+0.72%)
Feb 11, 2021 21.59 21.72 21.23 21.64 578,252 +0.01(+0.04%)
Feb 10, 2021 21.87 22.03 21.49 21.63 1,246,808 -0.11(-0.51%)
Feb 09, 2021 20.98 21.77 20.91 21.74 926,014 +0.77(+3.69%)
Feb 08, 2021 21.27 21.37 20.81 20.96 586,819 -0.26(-1.22%)
Feb 05, 2021 21.10 21.37 20.85 21.22 644,682 +0.26(+1.23%)
Feb 04, 2021 20.62 21.03 20.38 20.96 927,412 +0.37(+1.79%)
Feb 03, 2021 20.72 20.91 20.25 20.60 820,616 -0.26(-1.24%)
Feb 02, 2021 21.26 21.33 20.78 20.85 830,266 -0.39(-1.82%)
Feb 01, 2021 21.44 21.54 20.73 21.24 990,869 -0.04(-0.17%)
Jan 29, 2021 20.28 21.30 20.22 21.28 3,966,785 +0.88(+4.29%)
Jan 28, 2021 21.42 22.29 20.27 20.40 2,173,041 -0.86(-4.03%)
Jan 27, 2021 20.10 21.30 19.98 21.26 1,371,074 +0.95(+4.67%)
Jan 26, 2021 20.99 20.99 20.18 20.31 1,286,499 -0.56(-2.69%)
Jan 25, 2021 19.82 20.99 19.82 20.87 2,356,520 +0.94(+4.71%)
Jan 22, 2021 19.34 19.95 19.18 19.93 956,167 +0.50(+2.56%)
Jan 21, 2021 19.43 19.66 19.33 19.43 1,395,797 -0.09(-0.47%)
Jan 20, 2021 20.13 20.19 19.30 19.53 1,510,333 -0.70(-3.46%)
Jan 19, 2021 21.05 21.05 20.14 20.23 1,470,394 -0.70(-3.34%)
Jan 15, 2021 20.60 21.00 20.28 20.93 1,004,263 +0.18(+0.89%)
Jan 14, 2021 20.46 20.97 20.25 20.74 943,445 +0.46(+2.27%)
Jan 13, 2021 20.25 20.64 20.03 20.28 833,964 +0.06(+0.32%)
Jan 12, 2021 20.13 20.38 19.84 20.22 836,535 +0.08(+0.41%)
Jan 11, 2021 19.81 20.24 19.76 20.13 1,349,041 +0.23(+1.16%)
Jan 08, 2021 19.94 20.04 19.68 19.90 1,029,994 -0.02(-0.09%)
Jan 07, 2021 20.36 20.36 19.78 19.92 1,048,124 -0.40(-1.95%)
Jan 06, 2021 19.69 20.47 19.69 20.32 1,718,461 +0.90(+4.65%)
Jan 05, 2021 19.64 19.78 19.31 19.42 749,002 -0.09(-0.47%)
Jan 04, 2021 19.93 19.93 19.37 19.51 889,775 -0.34(-1.72%)
Dec 31, 2020 19.85 19.85 19.85 722,507 -0.04(-0.19%)
Dec 30, 2020 19.77 20.10 19.76 19.89 722,507 +0.06(+0.33%)
Dec 29, 2020 20.13 20.44 19.72 19.82 871,971 -0.27(-1.33%)
Dec 28, 2020 19.95 20.29 19.90 20.09 860,963 +0.22(+1.11%)
Dec 24, 2020 20.01 20.05 19.70 19.87 273,051 +0.05(+0.23%)
Dec 23, 2020 19.70 19.88 19.46 19.82 953,202 +0.20(+1.03%)
Dec 22, 2020 19.41 19.63 18.86 19.62 949,964 +0.27(+1.38%)
Dec 21, 2020 20.07 20.17 19.12 19.35 1,131,997 -1.18(-5.74%)
Dec 18, 2020 21.26 21.39 20.49 20.53 3,979,379 -0.63(-2.96%)
Dec 17, 2020 21.42 21.51 21.04 21.16 1,009,584 -0.29(-1.33%)
Dec 16, 2020 21.86 21.95 21.34 21.44 485,360 -0.38(-1.73%)
Dec 15, 2020 21.65 21.91 21.30 21.82 535,641 +0.29(+1.37%)
Dec 14, 2020 21.41 22.11 21.34 21.53 813,765 +0.38(+1.79%)
Dec 11, 2020 20.48 21.17 20.48 21.15 775,508 +0.53(+2.59%)
Dec 10, 2020 20.64 20.76 20.19 20.61 730,585 -0.08(-0.40%)
Dec 09, 2020 20.78 21.07 20.56 20.70 822,850 +0.04(+0.19%)
Dec 08, 2020 20.52 20.76 20.42 20.66 669,901 -0.03(-0.13%)
Dec 07, 2020 20.97 21.08 20.68 20.68 562,427 -0.26(-1.26%)
Dec 04, 2020 20.92 21.16 20.72 20.95 678,025 +0.22(+1.05%)
Dec 03, 2020 20.92 21.22 20.63 20.73 549,044 -0.19(-0.91%)
Dec 02, 2020 20.88 21.12 20.43 20.92 599,212 +0.08(+0.39%)
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.