Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.18 24.86 23.92 24.33 6,432,987 +0.19(+0.80%)
Feb 25, 2021 25.35 25.55 23.99 24.13 9,068,574 -1.51(-5.89%)
Feb 24, 2021 24.94 25.90 24.90 25.65 9,467,000 +0.71(+2.87%)
Feb 23, 2021 24.62 25.04 23.39 24.93 10,692,199 +0.20(+0.81%)
Feb 22, 2021 25.76 25.77 24.70 24.73 10,489,340 -1.20(-4.63%)
Feb 19, 2021 25.66 26.20 25.58 25.93 4,751,427 +0.46(+1.80%)
Feb 18, 2021 26.20 26.40 25.07 25.47 8,312,600 -0.87(-3.30%)
Feb 17, 2021 26.38 26.57 26.13 26.34 5,217,388 -0.14(-0.52%)
Feb 16, 2021 26.20 26.63 26.05 26.48 8,046,459 +0.35(+1.33%)
Feb 12, 2021 25.65 26.14 25.60 26.13 5,441,651 +0.49(+1.89%)
Feb 11, 2021 25.46 25.83 25.33 25.65 6,088,355 +0.33(+1.30%)
Feb 10, 2021 25.72 25.77 24.80 25.32 8,257,627 -0.25(-0.97%)
Feb 09, 2021 25.27 25.57 25.02 25.56 5,759,027 +0.21(+0.83%)
Feb 08, 2021 24.87 25.61 24.68 25.35 9,204,718 +0.75(+3.05%)
Feb 05, 2021 24.20 24.82 24.05 24.60 4,721,512 +0.63(+2.64%)
Feb 04, 2021 23.59 24.02 23.48 23.97 5,274,880 +0.29(+1.24%)
Feb 03, 2021 23.63 23.78 23.27 23.68 5,747,135 +0.09(+0.39%)
Feb 02, 2021 23.00 23.97 22.84 23.59 12,238,436 +0.86(+3.79%)
Feb 01, 2021 22.59 23.04 22.25 22.72 11,669,119 +0.38(+1.72%)
Jan 29, 2021 22.25 22.82 22.20 22.34 7,915,625 -0.15(-0.65%)
Jan 28, 2021 21.40 22.70 21.10 22.49 13,119,352 +1.59(+7.63%)
Jan 27, 2021 21.80 21.84 20.76 20.89 15,603,024 -1.46(-6.51%)
Jan 26, 2021 23.88 23.99 22.26 22.35 11,546,560 -1.52(-6.37%)
Jan 25, 2021 24.44 24.76 23.58 23.87 11,777,936 -0.79(-3.21%)
Jan 22, 2021 24.70 24.82 24.50 24.66 6,357,293 -0.16(-0.66%)
Jan 21, 2021 25.51 25.55 24.72 24.82 7,810,144 -0.67(-2.64%)
Jan 20, 2021 25.47 26.09 25.37 25.50 7,481,746 -0.04(-0.14%)
Jan 19, 2021 25.52 25.85 25.25 25.53 7,239,033 +0.42(+1.67%)
Jan 15, 2021 24.81 25.31 24.71 25.11 5,737,466 +0.14(+0.55%)
Jan 14, 2021 24.46 25.10 24.46 24.98 6,510,758 +0.52(+2.12%)
Jan 13, 2021 23.76 24.62 23.69 24.46 9,004,834 +0.78(+3.31%)
Jan 12, 2021 23.23 23.76 23.18 23.68 5,736,644 +0.51(+2.20%)
Jan 11, 2021 22.83 23.25 22.77 23.17 6,622,476 +0.04(+0.16%)
Jan 08, 2021 22.65 23.15 22.52 23.13 4,922,679 +0.63(+2.79%)
Jan 07, 2021 22.93 23.02 22.50 22.50 6,668,983 -0.23(-1.00%)
Jan 06, 2021 22.09 22.95 21.93 22.73 7,148,164 +0.87(+4.00%)
Jan 05, 2021 21.12 22.01 21.11 21.86 7,024,696 +0.71(+3.36%)
Jan 04, 2021 21.57 21.83 20.95 21.15 7,169,144 -0.24(-1.11%)
Dec 31, 2020 21.38 21.38 21.38 9,040,567 +0.66(+3.16%)
Dec 30, 2020 20.91 21.04 20.62 20.73 9,040,567 -0.48(-2.27%)
Dec 29, 2020 21.27 21.49 21.00 21.21 3,097,809 +0.01(+0.04%)
Dec 28, 2020 21.37 21.48 21.15 21.20 4,277,742 +0.03(+0.13%)
Dec 24, 2020 21.38 21.41 21.02 21.17 3,142,654 -0.20(-0.94%)
Dec 23, 2020 21.06 21.44 20.93 21.37 5,620,325 +0.61(+2.94%)
Dec 22, 2020 20.66 21.07 20.56 20.76 5,311,317 +0.18(+0.88%)
Dec 21, 2020 20.32 21.06 20.09 20.58 6,699,208 +0.07(+0.35%)
Dec 18, 2020 20.15 20.65 20.04 20.51 15,070,149 +0.41(+2.04%)
Dec 17, 2020 20.00 20.44 20.00 20.10 6,604,915 +0.17(+0.87%)
Dec 16, 2020 20.39 20.46 19.89 19.93 7,136,101 -0.35(-1.71%)
Dec 15, 2020 19.48 20.29 19.38 20.27 5,969,304 +0.89(+4.60%)
Dec 14, 2020 19.42 19.63 19.26 19.38 5,352,014 +0.14(+0.71%)
Dec 11, 2020 18.81 19.32 18.67 19.25 4,940,373 +0.27(+1.44%)
Dec 10, 2020 18.84 19.08 18.78 18.97 5,252,535 +0.00(+0.00%)
Dec 09, 2020 19.27 19.35 18.83 18.97 5,328,338 -0.31(-1.60%)
Dec 08, 2020 18.94 19.42 18.89 19.28 5,083,964 +0.29(+1.53%)
Dec 07, 2020 19.10 19.25 18.78 18.99 4,642,658 -0.18(-0.95%)
Dec 04, 2020 19.33 19.46 19.01 19.17 4,499,680 -0.08(-0.42%)
Dec 03, 2020 19.21 19.60 19.12 19.25 5,504,567 +0.00(+0.00%)
Dec 02, 2020 18.64 19.46 18.44 19.25 7,451,617 +0.51(+2.72%)
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.