Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.59 21.66 21.08 21.28 26,339,164 -1.03(-4.61%)
Feb 25, 2021 22.60 22.78 22.03 22.31 32,764,564 +0.25(+1.15%)
Feb 24, 2021 21.48 22.18 21.38 22.06 24,559,702 +0.93(+4.42%)
Feb 23, 2021 20.99 21.20 20.34 21.12 24,407,736 +0.52(+2.54%)
Feb 22, 2021 19.96 20.84 19.93 20.60 18,616,482 +0.66(+3.32%)
Feb 19, 2021 19.67 20.03 19.64 19.94 14,060,095 +0.36(+1.83%)
Feb 18, 2021 19.93 20.06 19.55 19.58 15,262,293 -0.70(-3.46%)
Feb 17, 2021 20.03 20.29 19.71 20.28 20,347,958 +0.34(+1.73%)
Feb 16, 2021 19.86 20.04 19.69 19.94 21,054,650 +1.09(+5.80%)
Feb 12, 2021 18.27 18.88 18.21 18.85 14,035,621 +0.46(+2.53%)
Feb 11, 2021 18.36 18.47 18.24 18.38 12,702,016 -0.18(-0.97%)
Feb 10, 2021 18.34 18.66 18.20 18.56 20,500,968 -0.13(-0.69%)
Feb 09, 2021 18.64 18.83 18.30 18.69 22,216,650 -0.26(-1.36%)
Feb 08, 2021 18.24 19.11 18.21 18.95 41,005,792 +1.05(+5.86%)
Feb 05, 2021 18.06 18.20 17.81 17.90 34,728,768 -0.15(-0.86%)
Feb 04, 2021 18.20 18.27 17.87 18.05 31,040,918 -0.24(-1.32%)
Feb 03, 2021 17.79 18.33 17.78 18.30 29,530,662 +0.45(+2.51%)
Feb 02, 2021 18.48 18.49 17.56 17.85 52,088,124 -1.26(-6.57%)
Feb 01, 2021 19.17 19.23 18.78 19.10 22,747,932 -0.01(-0.04%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,177,106 -0.55(-2.80%)
Jan 28, 2021 19.65 19.93 19.49 19.66 12,882,082 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,492,976 -0.26(-1.30%)
Jan 26, 2021 20.02 20.18 19.78 19.81 14,176,526 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.84 19,980,154 -0.69(-3.35%)
Jan 22, 2021 20.17 20.58 20.08 20.53 17,665,318 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,576,490 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,988,086 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,421,664 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.76 20.87 27,976,258 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,580,435 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.31 16,446,050 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,730,838 +0.54(+2.58%)
Jan 11, 2021 20.44 21.07 20.37 20.97 14,543,118 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,472,066 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.21 20.57 19,130,280 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,306,396 +0.89(+4.60%)
Jan 05, 2021 18.43 19.59 18.38 19.25 29,561,570 +1.33(+7.44%)
Jan 04, 2021 18.14 18.18 17.68 17.92 16,835,270 +0.27(+1.51%)
Dec 31, 2020 17.65 17.65 17.65 13,536,578 -0.44(-2.42%)
Dec 30, 2020 18.23 18.31 18.00 18.09 13,536,578 -0.03(-0.19%)
Dec 29, 2020 18.40 18.41 18.05 18.12 15,174,495 +0.07(+0.38%)
Dec 28, 2020 18.31 18.49 17.97 18.05 11,864,450 -0.06(-0.33%)
Dec 24, 2020 18.31 18.35 17.93 18.11 5,840,696 -0.13(-0.71%)
Dec 23, 2020 18.18 18.53 18.15 18.24 15,963,645 +0.63(+3.56%)
Dec 22, 2020 17.81 17.86 17.57 17.62 12,087,496 -0.17(-0.97%)
Dec 21, 2020 17.47 17.95 17.37 17.79 22,184,192 -0.91(-4.88%)
Dec 18, 2020 18.92 18.94 18.60 18.70 12,770,848 -0.14(-0.73%)
Dec 17, 2020 18.94 18.97 18.71 18.84 17,314,028 +0.06(+0.32%)
Dec 16, 2020 18.82 18.97 18.63 18.78 14,273,659 -0.09(-0.50%)
Dec 15, 2020 18.56 18.91 18.50 18.87 13,824,161 +0.50(+2.72%)
Dec 14, 2020 19.04 19.21 18.35 18.37 15,096,358 -0.58(-3.04%)
Dec 11, 2020 19.04 19.07 18.64 18.95 15,997,246 -0.33(-1.70%)
Dec 10, 2020 18.94 19.64 18.91 19.28 20,805,848 +0.44(+2.33%)
Dec 09, 2020 19.02 19.23 18.65 18.84 18,214,416 +0.09(+0.50%)
Dec 08, 2020 18.66 18.91 18.61 18.74 17,626,160 +0.09(+0.51%)
Dec 07, 2020 18.75 18.91 18.54 18.65 16,477,758 -0.51(-2.65%)
Dec 04, 2020 19.00 19.30 18.96 19.16 21,153,994 +0.78(+4.26%)
Dec 03, 2020 18.30 18.84 18.11 18.37 23,635,532 +0.25(+1.38%)
Dec 02, 2020 17.84 18.44 17.78 18.12 21,034,658 +0.71(+4.10%)
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.