Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.82 22.33 21.14 21.79 7,630,324 -0.24(-1.11%)
Feb 25, 2021 22.87 23.23 21.66 22.03 8,230,389 -0.63(-2.77%)
Feb 24, 2021 21.89 22.78 21.66 22.66 8,002,354 +1.14(+5.27%)
Feb 23, 2021 21.41 21.59 20.57 21.52 7,056,590 -0.04(-0.16%)
Feb 22, 2021 20.87 21.94 20.78 21.56 9,166,609 +0.47(+2.24%)
Feb 19, 2021 20.44 21.18 20.43 21.09 7,669,604 +0.86(+4.27%)
Feb 18, 2021 20.03 20.44 19.60 20.22 6,442,048 +0.18(+0.92%)
Feb 17, 2021 20.12 20.25 19.59 20.04 5,557,534 -0.28(-1.38%)
Feb 16, 2021 20.34 20.92 20.06 20.32 5,561,192 +0.16(+0.78%)
Feb 12, 2021 20.06 20.39 19.75 20.16 5,804,910 -0.16(-0.77%)
Feb 11, 2021 19.69 20.90 19.56 20.32 8,946,304 +0.68(+3.47%)
Feb 10, 2021 19.46 20.01 19.33 19.64 5,977,131 +0.51(+2.65%)
Feb 09, 2021 19.11 19.44 19.05 19.13 5,261,408 -0.31(-1.62%)
Feb 08, 2021 19.81 20.08 19.39 19.45 4,403,723 -0.33(-1.68%)
Feb 05, 2021 19.65 19.80 19.43 19.78 5,774,333 +0.44(+2.26%)
Feb 04, 2021 18.70 19.52 18.69 19.34 6,689,162 +0.69(+3.70%)
Feb 03, 2021 18.33 18.71 18.26 18.65 5,692,767 +0.53(+2.94%)
Feb 02, 2021 17.99 18.29 17.74 18.12 6,855,787 +0.53(+3.03%)
Feb 01, 2021 17.69 18.01 17.35 17.59 10,608,438 -0.10(-0.54%)
Jan 29, 2021 17.86 18.09 17.51 17.68 7,491,758 -0.32(-1.79%)
Jan 28, 2021 17.53 18.44 17.07 18.01 10,594,244 +0.94(+5.53%)
Jan 27, 2021 18.77 18.77 16.90 17.06 19,536,736 -1.99(-10.45%)
Jan 26, 2021 19.67 19.75 18.84 19.05 7,784,270 -0.35(-1.80%)
Jan 25, 2021 19.71 19.97 18.77 19.40 9,078,880 -0.32(-1.64%)
Jan 22, 2021 19.61 19.78 19.39 19.73 4,591,593 -0.02(-0.09%)
Jan 21, 2021 19.34 20.06 19.28 19.74 7,177,877 +0.34(+1.75%)
Jan 20, 2021 19.20 19.64 19.15 19.40 4,872,542 +0.36(+1.88%)
Jan 19, 2021 19.32 19.74 19.02 19.05 6,033,448 -0.22(-1.13%)
Jan 15, 2021 19.34 19.49 18.91 19.26 9,295,643 -0.29(-1.47%)
Jan 14, 2021 19.47 19.87 19.32 19.55 9,632,780 +0.14(+0.72%)
Jan 13, 2021 19.87 19.89 19.20 19.41 11,112,123 -0.93(-4.59%)
Jan 12, 2021 19.52 20.59 19.45 20.35 13,046,179 +0.79(+4.06%)
Jan 11, 2021 18.32 19.56 18.29 19.55 9,388,508 +0.85(+4.53%)
Jan 08, 2021 18.84 19.13 18.52 18.70 10,965,428 -0.07(-0.37%)
Jan 07, 2021 18.86 19.12 18.62 18.77 8,993,111 +0.08(+0.42%)
Jan 06, 2021 17.29 18.91 17.25 18.70 14,659,742 +1.45(+8.41%)
Jan 05, 2021 16.81 17.40 16.75 17.25 8,362,295 +0.46(+2.76%)
Jan 04, 2021 17.48 17.57 16.68 16.78 15,323,703 -0.85(-4.80%)
Dec 31, 2020 17.63 17.63 17.63 5,410,700 -0.25(-1.42%)
Dec 30, 2020 17.47 17.94 17.43 17.88 5,410,700 +0.35(+1.99%)
Dec 29, 2020 17.77 17.81 17.39 17.53 7,205,896 -0.20(-1.13%)
Dec 28, 2020 17.90 18.16 17.68 17.74 5,225,652 -0.10(-0.59%)
Dec 24, 2020 18.10 18.10 17.70 17.84 2,461,904 -0.24(-1.30%)
Dec 23, 2020 17.51 18.20 17.48 18.08 8,680,860 +0.55(+3.14%)
Dec 22, 2020 17.87 18.05 17.49 17.53 6,142,787 -0.29(-1.62%)
Dec 21, 2020 17.12 17.99 17.07 17.81 7,458,558 +0.17(+0.94%)
Dec 18, 2020 18.02 18.12 17.48 17.65 10,757,349 -0.47(-2.60%)
Dec 17, 2020 17.79 18.15 17.57 18.12 6,853,120 +0.37(+2.07%)
Dec 16, 2020 18.04 18.27 17.47 17.75 8,599,053 -0.31(-1.74%)
Dec 15, 2020 17.84 18.21 17.80 18.07 6,878,397 +0.31(+1.72%)
Dec 14, 2020 18.32 18.36 17.71 17.76 10,681,361 -0.45(-2.45%)
Dec 11, 2020 18.82 18.84 18.13 18.21 7,116,712 -0.68(-3.61%)
Dec 10, 2020 18.86 19.31 18.68 18.89 7,378,966 -0.16(-0.83%)
Dec 09, 2020 18.88 19.29 18.66 19.05 9,290,087 +0.28(+1.49%)
Dec 08, 2020 18.34 18.93 18.18 18.77 8,279,038 +0.19(+1.03%)
Dec 07, 2020 18.73 18.85 18.13 18.57 11,203,080 -0.17(-0.93%)
Dec 04, 2020 18.52 18.77 18.26 18.75 11,506,525 +0.24(+1.27%)
Dec 03, 2020 18.30 18.83 18.13 18.51 10,184,602 +0.22(+1.19%)
Dec 02, 2020 18.68 18.74 18.10 18.29 13,648,641 -0.61(-3.23%)
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.