Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.59 21.66 21.08 21.28 26,336,990 -1.03(-4.61%)
Feb 25, 2021 22.60 22.78 22.03 22.31 32,761,860 +0.25(+1.15%)
Feb 24, 2021 21.48 22.18 21.38 22.06 24,557,674 +0.93(+4.42%)
Feb 23, 2021 20.99 21.20 20.34 21.13 24,405,722 +0.52(+2.54%)
Feb 22, 2021 19.97 20.85 19.93 20.60 18,614,946 +0.66(+3.32%)
Feb 19, 2021 19.67 20.03 19.64 19.94 14,058,935 +0.36(+1.83%)
Feb 18, 2021 19.93 20.06 19.56 19.58 15,261,033 -0.70(-3.46%)
Feb 17, 2021 20.03 20.29 19.71 20.28 20,346,278 +0.34(+1.73%)
Feb 16, 2021 19.86 20.04 19.69 19.94 21,052,912 +1.09(+5.80%)
Feb 12, 2021 18.27 18.88 18.21 18.85 14,034,463 +0.46(+2.53%)
Feb 11, 2021 18.36 18.47 18.24 18.38 12,700,968 -0.18(-0.97%)
Feb 10, 2021 18.34 18.66 18.20 18.56 20,499,276 -0.13(-0.69%)
Feb 09, 2021 18.64 18.83 18.31 18.69 22,214,816 -0.26(-1.36%)
Feb 08, 2021 18.24 19.11 18.21 18.95 41,002,408 +1.05(+5.86%)
Feb 05, 2021 18.06 18.20 17.81 17.90 34,725,900 -0.15(-0.86%)
Feb 04, 2021 18.20 18.27 17.87 18.06 31,038,356 -0.24(-1.32%)
Feb 03, 2021 17.79 18.33 17.78 18.30 29,528,224 +0.45(+2.51%)
Feb 02, 2021 18.48 18.49 17.57 17.85 52,083,824 -1.26(-6.57%)
Feb 01, 2021 19.17 19.23 18.78 19.11 22,746,054 -0.01(-0.04%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,175,936 -0.55(-2.80%)
Jan 28, 2021 19.66 19.93 19.49 19.66 12,881,019 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,491,615 -0.26(-1.30%)
Jan 26, 2021 20.03 20.18 19.79 19.81 14,175,356 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.85 19,978,506 -0.69(-3.35%)
Jan 22, 2021 20.17 20.59 20.08 20.53 17,663,860 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,575,370 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,986,766 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,420,144 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.77 20.87 27,973,950 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,579,067 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.32 16,444,693 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,729,210 +0.54(+2.58%)
Jan 11, 2021 20.44 21.08 20.37 20.97 14,541,918 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,470,130 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.22 20.57 19,128,702 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,303,978 +0.89(+4.60%)
Jan 05, 2021 18.43 19.60 18.38 19.25 29,559,130 +1.33(+7.44%)
Jan 04, 2021 18.14 18.18 17.68 17.92 16,833,882 +0.27(+1.51%)
Dec 31, 2020 17.65 17.65 17.65 13,535,461 -0.44(-2.43%)
Dec 30, 2020 18.23 18.31 18.00 18.09 13,535,461 -0.03(-0.19%)
Dec 29, 2020 18.40 18.41 18.06 18.12 15,173,243 +0.07(+0.38%)
Dec 28, 2020 18.31 18.49 17.97 18.06 11,863,471 -0.06(-0.33%)
Dec 24, 2020 18.31 18.35 17.93 18.12 5,840,214 -0.13(-0.71%)
Dec 23, 2020 18.19 18.53 18.15 18.25 15,962,327 +0.63(+3.56%)
Dec 22, 2020 17.81 17.86 17.57 17.62 12,086,498 -0.17(-0.97%)
Dec 21, 2020 17.47 17.95 17.37 17.79 22,182,360 -0.91(-4.88%)
Dec 18, 2020 18.93 18.94 18.60 18.70 12,769,794 -0.14(-0.73%)
Dec 17, 2020 18.94 18.97 18.71 18.84 17,312,598 +0.06(+0.32%)
Dec 16, 2020 18.82 18.97 18.63 18.78 14,272,482 -0.09(-0.50%)
Dec 15, 2020 18.56 18.92 18.50 18.87 13,823,020 +0.50(+2.72%)
Dec 14, 2020 19.05 19.21 18.35 18.37 15,095,113 -0.58(-3.04%)
Dec 11, 2020 19.04 19.07 18.64 18.95 15,995,925 -0.33(-1.70%)
Dec 10, 2020 18.94 19.64 18.91 19.28 20,804,130 +0.44(+2.33%)
Dec 09, 2020 19.02 19.23 18.65 18.84 18,212,912 +0.09(+0.50%)
Dec 08, 2020 18.66 18.92 18.62 18.74 17,624,704 +0.09(+0.51%)
Dec 07, 2020 18.75 18.91 18.54 18.65 16,476,398 -0.51(-2.65%)
Dec 04, 2020 19.00 19.30 18.96 19.16 21,152,248 +0.78(+4.26%)
Dec 03, 2020 18.31 18.84 18.11 18.37 23,633,582 +0.25(+1.38%)
Dec 02, 2020 17.84 18.44 17.78 18.12 21,032,922 +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.