Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 23.76 24.13 22.28 23.57 2,071,744 -0.59(-2.42%)
Feb 25, 2021 25.42 25.62 23.81 24.16 2,040,742 -0.90(-3.58%)
Feb 24, 2021 23.87 25.63 23.68 25.06 2,582,516 +1.18(+4.94%)
Feb 23, 2021 22.99 24.07 21.36 23.88 2,919,060 +1.15(+5.06%)
Feb 22, 2021 22.16 23.86 22.16 22.73 2,238,938 +0.90(+4.11%)
Feb 19, 2021 21.39 22.01 21.18 21.83 2,467,158 +0.56(+2.61%)
Feb 18, 2021 22.33 22.55 21.07 21.27 2,948,498 -1.38(-6.11%)
Feb 17, 2021 22.28 23.63 21.50 22.66 5,333,397 -1.02(-4.32%)
Feb 16, 2021 23.49 24.13 22.91 23.68 3,752,607 +1.24(+5.52%)
Feb 12, 2021 21.36 22.87 21.16 22.44 2,713,638 +0.73(+3.37%)
Feb 11, 2021 22.36 22.42 21.11 21.71 1,870,043 -0.81(-3.59%)
Feb 10, 2021 21.73 22.87 21.72 22.52 2,491,879 +1.03(+4.81%)
Feb 09, 2021 22.17 22.17 21.40 21.49 2,385,722 -1.00(-4.46%)
Feb 08, 2021 20.81 22.64 20.81 22.49 2,245,863 +2.03(+9.91%)
Feb 05, 2021 20.65 20.78 20.21 20.46 1,136,084 +0.18(+0.87%)
Feb 04, 2021 20.28 20.54 19.54 20.29 1,318,005 +0.13(+0.63%)
Feb 03, 2021 18.62 20.19 18.62 20.16 2,085,780 +1.61(+8.67%)
Feb 02, 2021 19.80 20.15 18.45 18.55 3,199,211 -0.62(-3.25%)
Feb 01, 2021 19.59 19.91 18.58 19.18 3,178,067 -0.02(-0.10%)
Jan 29, 2021 20.14 21.09 18.86 19.20 3,631,347 -1.06(-5.25%)
Jan 28, 2021 21.15 23.15 19.74 20.26 8,472,776 -0.27(-1.33%)
Jan 27, 2021 18.04 20.83 17.75 20.53 6,204,650 +2.13(+11.55%)
Jan 26, 2021 18.81 19.43 17.99 18.41 3,141,084 -0.08(-0.42%)
Jan 25, 2021 18.31 18.56 17.71 18.48 2,571,873 -0.06(-0.32%)
Jan 22, 2021 17.75 18.58 17.58 18.54 2,661,942 +0.11(+0.58%)
Jan 21, 2021 19.35 19.44 18.03 18.44 3,539,233 -0.99(-5.12%)
Jan 20, 2021 19.45 19.58 18.98 19.43 1,627,587 +0.28(+1.48%)
Jan 19, 2021 19.21 19.41 18.98 19.15 1,748,817 +0.28(+1.50%)
Jan 15, 2021 18.98 19.37 18.24 18.86 3,077,562 -0.41(-2.12%)
Jan 14, 2021 19.16 19.79 19.14 19.27 2,266,798 +0.37(+1.96%)
Jan 13, 2021 20.06 20.09 18.78 18.90 2,401,801 -1.24(-6.15%)
Jan 12, 2021 19.50 20.39 19.31 20.14 3,184,121 +1.27(+6.71%)
Jan 11, 2021 17.89 18.96 17.69 18.87 1,359,833 +0.32(+1.73%)
Jan 08, 2021 19.28 19.38 18.26 18.55 2,107,439 -0.34(-1.81%)
Jan 07, 2021 19.48 19.71 18.83 18.89 3,417,561 -0.44(-2.27%)
Jan 06, 2021 19.53 20.15 19.00 19.33 5,754,332 +0.59(+3.17%)
Jan 05, 2021 17.05 19.45 17.03 18.74 4,464,238 +2.02(+12.07%)
Jan 04, 2021 16.12 16.99 15.89 16.72 3,789,941 +0.83(+5.21%)
Dec 31, 2020 15.89 15.89 15.89 2,075,176 -0.53(-3.21%)
Dec 30, 2020 16.05 16.54 16.05 16.42 2,075,176 +0.30(+1.88%)
Dec 29, 2020 16.57 16.77 16.00 16.12 1,950,036 +0.26(+1.66%)
Dec 28, 2020 16.38 16.67 15.75 15.85 1,592,661 -0.44(-2.69%)
Dec 24, 2020 16.55 16.55 15.92 16.29 941,095 -0.19(-1.12%)
Dec 23, 2020 15.84 16.78 15.59 16.48 2,511,877 +0.96(+6.16%)
Dec 22, 2020 16.14 16.27 15.46 15.52 2,124,428 -0.70(-4.33%)
Dec 21, 2020 15.49 16.49 15.32 16.22 3,149,469 -0.16(-0.95%)
Dec 18, 2020 16.72 16.90 16.16 16.38 5,904,747 -0.47(-2.78%)
Dec 17, 2020 17.03 17.10 16.47 16.85 1,688,558 +0.01(+0.06%)
Dec 16, 2020 17.61 17.61 16.69 16.84 2,221,971 -0.64(-3.68%)
Dec 15, 2020 17.37 17.58 16.72 17.48 2,360,833 +0.45(+2.63%)
Dec 14, 2020 18.86 18.86 16.93 17.03 3,158,300 -1.37(-7.47%)
Dec 11, 2020 18.56 18.61 17.94 18.41 2,244,475 -0.34(-1.82%)
Dec 10, 2020 18.02 19.29 18.02 18.75 3,386,703 +0.88(+4.91%)
Dec 09, 2020 18.28 19.05 17.46 17.87 4,202,801 -0.22(-1.24%)
Dec 08, 2020 17.26 18.49 17.23 18.09 3,128,656 +0.67(+3.86%)
Dec 07, 2020 18.22 18.22 17.32 17.42 3,483,298 -0.97(-5.25%)
Dec 04, 2020 16.67 18.40 16.48 18.39 6,708,602 +2.74(+17.51%)
Dec 03, 2020 15.53 16.12 15.29 15.65 2,269,168 +0.26(+1.71%)
Dec 02, 2020 14.81 15.92 14.58 15.38 2,316,533 +0.46(+3.07%)
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.