Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.29 22.31 21.99 21.99 1,126,102 -0.55(-2.45%)
Feb 25, 2021 22.85 22.96 22.46 22.54 519,638 -0.27(-1.19%)
Feb 24, 2021 22.72 22.84 22.54 22.81 557,141 -0.14(-0.61%)
Feb 23, 2021 22.79 23.00 22.75 22.95 442,636 +0.11(+0.49%)
Feb 22, 2021 22.97 23.03 22.82 22.84 686,007 -0.37(-1.61%)
Feb 19, 2021 23.49 23.49 23.20 23.21 912,421 -0.54(-2.29%)
Feb 18, 2021 23.60 23.79 23.46 23.75 615,436 -0.22(-0.90%)
Feb 17, 2021 23.85 23.99 23.69 23.97 1,441,622 -0.27(-1.12%)
Feb 16, 2021 24.28 24.41 24.21 24.24 639,148 +0.05(+0.19%)
Feb 12, 2021 23.92 24.25 23.91 24.19 568,927 +0.51(+2.17%)
Feb 11, 2021 23.65 23.74 23.58 23.68 584,771 +0.52(+2.26%)
Feb 10, 2021 23.26 23.29 23.03 23.16 637,108 -0.21(-0.88%)
Feb 09, 2021 23.20 23.42 23.18 23.36 582,959 -0.28(-1.19%)
Feb 08, 2021 23.76 23.78 23.55 23.64 790,715 +0.07(+0.28%)
Feb 05, 2021 23.61 23.70 23.50 23.58 639,763 -0.28(-1.18%)
Feb 04, 2021 23.69 23.91 23.64 23.86 520,520 +0.07(+0.28%)
Feb 03, 2021 23.84 23.89 23.65 23.79 470,078 -0.21(-0.86%)
Feb 02, 2021 23.85 24.05 23.79 24.00 363,817 +0.26(+1.10%)
Feb 01, 2021 23.60 23.75 23.52 23.74 512,200 +0.51(+2.18%)
Jan 29, 2021 23.49 23.60 23.19 23.23 469,993 -0.64(-2.67%)
Jan 28, 2021 23.75 24.08 23.74 23.87 635,936 +0.04(+0.16%)
Jan 27, 2021 23.91 24.06 23.75 23.83 767,238 -0.39(-1.62%)
Jan 26, 2021 24.19 24.25 24.07 24.22 505,908 +0.23(+0.98%)
Jan 25, 2021 23.91 24.01 23.78 23.99 664,521 +0.08(+0.35%)
Jan 22, 2021 23.93 24.05 23.90 23.90 749,916 +0.41(+1.75%)
Jan 21, 2021 23.38 23.50 23.31 23.49 463,227 +0.00(+0.00%)
Jan 20, 2021 23.28 23.50 23.25 23.49 333,891 +0.18(+0.76%)
Jan 19, 2021 23.24 23.37 23.15 23.32 552,646 +0.12(+0.52%)
Jan 15, 2021 23.17 23.29 22.99 23.19 481,638 -0.15(-0.64%)
Jan 14, 2021 23.30 23.49 23.25 23.34 427,493 +0.07(+0.32%)
Jan 13, 2021 23.33 23.41 23.21 23.27 417,511 -0.13(-0.56%)
Jan 12, 2021 23.35 23.41 23.23 23.40 460,526 -0.26(-1.11%)
Jan 11, 2021 23.69 23.81 23.57 23.66 413,070 -0.40(-1.67%)
Jan 08, 2021 24.01 24.18 23.88 24.06 505,036 +0.26(+1.10%)
Jan 07, 2021 23.90 23.92 23.67 23.80 678,484 -0.49(-2.00%)
Jan 06, 2021 23.88 24.39 23.83 24.29 928,257 +0.88(+3.76%)
Jan 05, 2021 23.20 23.41 23.14 23.41 808,939 +0.09(+0.40%)
Jan 04, 2021 23.77 23.82 23.26 23.32 602,382 +0.23(+1.01%)
Dec 31, 2020 23.08 23.08 23.08 343,974 -0.09(-0.40%)
Dec 30, 2020 23.40 23.40 23.17 23.17 343,974 -0.18(-0.76%)
Dec 29, 2020 23.54 23.59 23.28 23.35 485,323 +0.21(+0.89%)
Dec 28, 2020 23.05 23.23 23.04 23.15 407,610 +0.31(+1.35%)
Dec 24, 2020 22.81 22.86 22.74 22.84 175,325 +0.22(+0.99%)
Dec 23, 2020 22.68 22.71 22.53 22.61 440,634 +0.13(+0.58%)
Dec 22, 2020 22.37 22.50 22.33 22.48 356,634 -0.07(-0.29%)
Dec 21, 2020 22.33 22.57 22.14 22.55 463,996 -0.32(-1.39%)
Dec 18, 2020 22.85 22.91 22.69 22.87 524,161 +0.07(+0.29%)
Dec 17, 2020 22.88 22.89 22.73 22.80 426,954 +0.25(+1.12%)
Dec 16, 2020 22.53 22.60 22.49 22.55 299,528 +0.17(+0.75%)
Dec 15, 2020 22.27 22.41 22.21 22.38 378,756 -0.01(-0.04%)
Dec 14, 2020 22.56 22.59 22.38 22.39 535,300 -0.21(-0.91%)
Dec 11, 2020 22.42 22.62 22.41 22.59 522,024 -0.22(-0.98%)
Dec 10, 2020 22.73 22.92 22.71 22.82 394,360 +0.12(+0.54%)
Dec 09, 2020 22.78 22.80 22.59 22.70 473,454 +0.12(+0.54%)
Dec 08, 2020 22.43 22.60 22.36 22.58 368,136 +0.18(+0.79%)
Dec 07, 2020 22.21 22.47 22.16 22.40 536,256 +0.07(+0.34%)
Dec 04, 2020 22.15 22.32 22.13 22.32 573,842 +0.07(+0.34%)
Dec 03, 2020 22.15 22.29 22.11 22.25 384,506 +0.12(+0.55%)
Dec 02, 2020 22.18 22.26 22.04 22.13 336,230 -0.06(-0.25%)
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.