Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.72 22.12 21.14 21.59 5,576,673 -0.32(-1.44%)
Feb 25, 2021 22.94 23.05 21.80 21.90 4,607,451 -0.76(-3.36%)
Feb 24, 2021 21.76 22.86 21.76 22.67 4,579,017 +1.07(+4.95%)
Feb 23, 2021 21.55 21.74 21.20 21.60 4,128,778 +0.19(+0.88%)
Feb 22, 2021 20.85 21.74 20.80 21.41 3,742,109 +0.49(+2.36%)
Feb 19, 2021 20.38 20.92 20.22 20.91 3,619,725 +0.77(+3.83%)
Feb 18, 2021 20.14 20.40 19.96 20.14 2,340,914 -0.19(-0.92%)
Feb 17, 2021 20.28 20.63 20.14 20.33 2,640,447 -0.08(-0.39%)
Feb 16, 2021 20.37 20.61 20.15 20.41 3,159,344 +0.33(+1.62%)
Feb 12, 2021 19.76 20.32 19.63 20.08 2,403,307 +0.25(+1.25%)
Feb 11, 2021 20.11 20.48 19.61 19.84 3,192,430 -0.30(-1.47%)
Feb 10, 2021 20.31 20.58 20.04 20.13 2,152,877 -0.15(-0.73%)
Feb 09, 2021 20.07 20.40 19.78 20.28 3,241,713 +0.12(+0.59%)
Feb 08, 2021 19.79 20.21 19.68 20.16 2,734,037 +0.46(+2.36%)
Feb 05, 2021 19.87 19.93 19.36 19.70 2,975,668 +0.05(+0.25%)
Feb 04, 2021 19.29 19.86 19.19 19.65 2,460,206 +0.51(+2.69%)
Feb 03, 2021 19.12 19.42 18.85 19.14 2,395,068 -0.05(-0.26%)
Feb 02, 2021 19.02 19.44 18.70 19.18 2,642,035 +0.48(+2.59%)
Feb 01, 2021 18.45 18.74 18.20 18.70 2,392,181 +0.45(+2.44%)
Jan 29, 2021 18.97 19.06 18.15 18.25 3,686,669 -0.69(-3.65%)
Jan 28, 2021 18.76 19.07 18.61 18.95 3,132,816 +0.51(+2.78%)
Jan 27, 2021 18.54 18.85 18.29 18.43 3,900,085 -0.60(-3.16%)
Jan 26, 2021 19.61 19.77 19.00 19.04 2,868,299 -0.40(-2.08%)
Jan 25, 2021 19.59 19.71 18.92 19.44 2,758,923 -0.24(-1.20%)
Jan 22, 2021 19.15 19.71 19.06 19.68 2,946,551 +0.45(+2.36%)
Jan 21, 2021 20.59 20.61 19.04 19.22 3,075,585 -1.32(-6.43%)
Jan 20, 2021 20.52 20.82 20.29 20.54 3,101,437 +0.00(+0.00%)
Jan 19, 2021 20.63 20.66 20.12 20.54 2,813,423 +0.18(+0.87%)
Jan 15, 2021 20.22 20.57 19.98 20.37 3,031,704 -0.40(-1.95%)
Jan 14, 2021 20.34 20.86 20.06 20.77 3,256,556 +0.68(+3.38%)
Jan 13, 2021 20.44 20.64 19.73 20.09 5,052,694 -0.52(-2.53%)
Jan 12, 2021 20.47 20.81 20.25 20.61 2,694,467 +0.34(+1.70%)
Jan 11, 2021 19.55 20.31 19.19 20.27 2,190,125 +0.44(+2.24%)
Jan 08, 2021 20.02 20.19 19.34 19.82 3,684,102 -0.23(-1.13%)
Jan 07, 2021 19.82 20.40 19.64 20.05 4,571,345 +0.65(+3.35%)
Jan 06, 2021 18.61 19.71 18.44 19.40 4,943,287 +1.42(+7.89%)
Jan 05, 2021 17.58 18.14 17.51 17.98 2,226,541 +0.41(+2.36%)
Jan 04, 2021 17.92 18.07 17.28 17.57 4,518,521 -0.15(-0.83%)
Dec 31, 2020 17.72 17.72 17.72 1,934,076 +0.01(+0.06%)
Dec 30, 2020 17.53 17.94 17.53 17.71 1,934,076 +0.23(+1.30%)
Dec 29, 2020 17.81 17.85 17.37 17.48 1,987,920 -0.30(-1.66%)
Dec 28, 2020 17.89 18.12 17.60 17.77 2,045,900 +0.09(+0.50%)
Dec 24, 2020 17.98 18.12 17.43 17.69 1,739,797 -0.27(-1.48%)
Dec 23, 2020 17.29 18.01 17.22 17.95 2,700,776 +0.96(+5.62%)
Dec 22, 2020 17.30 17.30 16.83 17.00 2,598,799 -0.19(-1.09%)
Dec 21, 2020 17.09 17.32 16.80 17.18 2,463,056 +0.17(+0.98%)
Dec 18, 2020 17.50 17.52 16.81 17.02 5,043,909 -0.42(-2.43%)
Dec 17, 2020 17.69 17.70 17.25 17.44 2,619,256 -0.03(-0.17%)
Dec 16, 2020 17.48 17.53 17.13 17.47 2,194,897 +0.14(+0.80%)
Dec 15, 2020 17.07 17.37 16.85 17.33 2,112,295 +0.43(+2.57%)
Dec 14, 2020 17.17 17.43 16.82 16.90 2,203,244 +0.11(+0.65%)
Dec 11, 2020 16.74 17.12 16.64 16.79 2,134,098 -0.31(-1.79%)
Dec 10, 2020 16.69 17.09 16.59 17.09 2,185,882 +0.15(+0.87%)
Dec 09, 2020 17.11 17.21 16.81 16.95 3,047,383 +0.06(+0.35%)
Dec 08, 2020 16.68 17.12 16.67 16.89 3,189,623 -0.04(-0.23%)
Dec 07, 2020 16.88 16.98 16.45 16.93 3,171,137 -0.16(-0.92%)
Dec 04, 2020 16.83 17.08 16.61 17.08 3,307,461 +0.58(+3.52%)
Dec 03, 2020 16.44 16.66 16.19 16.50 2,495,025 +0.00(+0.00%)
Dec 02, 2020 15.87 16.58 15.83 16.50 2,835,890 +0.46(+2.89%)
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.