Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.50 27.10 25.83 25.95 29,111,434 +0.70(+2.77%)
Feb 25, 2021 24.99 26.87 24.38 25.25 20,498,308 +0.20(+0.79%)
Feb 24, 2021 24.46 25.32 24.37 25.06 9,237,819 +0.53(+2.15%)
Feb 23, 2021 24.09 24.57 23.73 24.53 13,222,723 +0.23(+0.96%)
Feb 22, 2021 24.18 24.50 24.01 24.29 10,632,631 +0.02(+0.07%)
Feb 19, 2021 23.92 24.31 23.87 24.28 10,023,933 +0.62(+2.61%)
Feb 18, 2021 23.37 23.69 23.26 23.66 8,199,693 +0.12(+0.49%)
Feb 17, 2021 24.19 24.26 23.50 23.54 10,497,838 -0.79(-3.24%)
Feb 16, 2021 24.66 24.80 24.19 24.33 7,122,878 -0.30(-1.20%)
Feb 12, 2021 24.53 24.63 24.39 24.63 4,399,613 +0.10(+0.40%)
Feb 11, 2021 24.46 24.62 24.12 24.53 6,994,398 +0.21(+0.85%)
Feb 10, 2021 24.37 24.66 24.13 24.32 6,996,493 +0.05(+0.22%)
Feb 09, 2021 24.48 24.68 24.27 24.27 7,887,330 -0.19(-0.77%)
Feb 08, 2021 23.62 24.51 23.57 24.46 9,403,388 +1.03(+4.40%)
Feb 05, 2021 23.29 23.81 23.25 23.43 8,112,805 +0.18(+0.77%)
Feb 04, 2021 22.58 23.26 22.49 23.25 7,773,279 +0.65(+2.85%)
Feb 03, 2021 22.27 22.70 22.19 22.60 7,033,338 +0.30(+1.37%)
Feb 02, 2021 22.20 22.40 22.10 22.30 6,644,303 +0.37(+1.67%)
Feb 01, 2021 21.93 22.02 21.59 21.93 10,440,227 +0.13(+0.58%)
Jan 29, 2021 22.18 22.39 21.56 21.80 16,372,852 -0.47(-2.13%)
Jan 28, 2021 22.38 22.71 22.26 22.28 10,373,788 +0.02(+0.08%)
Jan 27, 2021 21.73 22.61 21.64 22.26 14,454,042 +0.21(+0.93%)
Jan 26, 2021 22.57 22.72 21.85 22.05 12,888,792 -0.36(-1.60%)
Jan 25, 2021 22.59 22.64 21.87 22.41 11,110,823 -0.22(-0.99%)
Jan 22, 2021 22.49 22.71 22.36 22.64 7,461,883 -0.08(-0.35%)
Jan 21, 2021 22.76 22.79 22.38 22.72 7,992,679 +0.14(+0.63%)
Jan 20, 2021 22.59 22.68 22.44 22.57 6,999,595 +0.05(+0.24%)
Jan 19, 2021 22.68 22.74 22.39 22.52 7,584,457 -0.03(-0.12%)
Jan 15, 2021 22.81 22.91 22.39 22.55 9,337,512 -0.40(-1.76%)
Jan 14, 2021 22.91 23.23 22.90 22.95 9,253,975 -0.08(-0.35%)
Jan 13, 2021 23.28 23.33 23.02 23.03 7,363,868 -0.18(-0.77%)
Jan 12, 2021 23.14 23.43 23.07 23.21 8,127,574 +0.12(+0.50%)
Jan 11, 2021 22.84 23.22 22.70 23.09 9,942,982 +0.22(+0.98%)
Jan 08, 2021 23.01 23.24 22.74 22.87 8,388,088 -0.20(-0.85%)
Jan 07, 2021 22.64 23.11 22.45 23.07 10,368,705 +0.71(+3.17%)
Jan 06, 2021 22.05 22.74 22.05 22.36 9,457,193 +0.45(+2.04%)
Jan 05, 2021 21.57 22.14 21.57 21.91 8,770,355 +0.31(+1.45%)
Jan 04, 2021 22.13 22.34 21.36 21.60 8,976,254 -0.43(-1.95%)
Dec 31, 2020 22.03 22.03 22.03 8,435,154 +0.24(+1.11%)
Dec 30, 2020 21.68 22.11 21.68 21.79 8,435,154 +0.24(+1.12%)
Dec 29, 2020 21.74 21.88 21.47 21.54 6,508,658 -0.20(-0.91%)
Dec 28, 2020 21.78 22.06 21.72 21.74 6,243,437 +0.01(+0.04%)
Dec 24, 2020 21.80 21.90 21.64 21.73 2,578,348 +0.04(+0.21%)
Dec 23, 2020 21.64 21.91 21.63 21.69 5,066,413 +0.04(+0.21%)
Dec 22, 2020 21.58 21.82 21.55 21.64 7,981,891 +0.14(+0.67%)
Dec 21, 2020 21.53 21.68 21.25 21.50 11,596,952 -0.41(-1.88%)
Dec 18, 2020 21.59 21.97 21.55 21.91 20,035,586 +0.21(+0.99%)
Dec 17, 2020 21.66 21.76 21.46 21.70 12,183,255 +0.21(+1.00%)
Dec 16, 2020 21.56 21.77 21.36 21.48 12,451,445 +0.24(+1.14%)
Dec 15, 2020 21.05 21.30 21.01 21.24 7,784,742 +0.45(+2.15%)
Dec 14, 2020 20.71 21.06 20.71 20.79 7,269,712 +0.09(+0.43%)
Dec 11, 2020 20.61 20.91 20.52 20.70 8,616,597 -0.05(-0.26%)
Dec 10, 2020 20.50 21.00 20.47 20.76 11,615,211 -0.02(-0.09%)
Dec 09, 2020 20.74 21.31 20.73 20.77 11,765,635 -0.30(-1.40%)
Dec 08, 2020 20.90 21.28 20.87 21.07 8,861,746 +0.03(+0.14%)
Dec 07, 2020 20.94 21.23 20.75 21.04 9,432,303 -0.09(-0.42%)
Dec 04, 2020 20.80 21.22 20.66 21.13 9,815,332 +0.48(+2.32%)
Dec 03, 2020 20.26 20.82 20.22 20.65 9,824,772 +0.37(+1.84%)
Dec 02, 2020 19.86 20.42 19.77 20.27 9,803,398 +0.39(+1.97%)
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.