Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 21.64 21.69 21.05 21.07 8,605,941 -0.73(-3.34%)
Feb 25, 2021 22.35 22.42 21.79 21.80 17,968,164 -0.48(-2.15%)
Feb 24, 2021 22.20 22.38 21.97 22.28 10,521,022 +0.08(+0.36%)
Feb 23, 2021 21.92 22.21 21.54 22.20 9,644,324 +0.35(+1.60%)
Feb 22, 2021 21.66 22.02 21.50 21.85 11,223,735 +0.25(+1.15%)
Feb 19, 2021 21.54 21.64 21.39 21.60 5,502,943 +0.12(+0.58%)
Feb 18, 2021 21.46 21.55 21.23 21.47 8,189,354 -0.04(-0.17%)
Feb 17, 2021 21.64 21.76 21.42 21.51 8,082,277 -0.15(-0.69%)
Feb 16, 2021 21.77 21.90 21.60 21.66 12,518,945 +0.12(+0.55%)
Feb 12, 2021 21.64 21.70 21.37 21.54 27,975,930 -0.32(-1.45%)
Feb 11, 2021 22.12 22.14 21.69 21.86 13,941,327 +0.31(+1.42%)
Feb 10, 2021 21.46 21.59 21.39 21.55 6,268,012 +0.21(+0.98%)
Feb 09, 2021 21.41 21.42 21.18 21.34 11,507,600 -0.05(-0.22%)
Feb 08, 2021 21.21 21.46 21.10 21.39 5,268,771 +0.38(+1.82%)
Feb 05, 2021 21.22 21.22 20.90 21.01 6,040,159 -0.06(-0.28%)
Feb 04, 2021 20.87 21.08 20.65 21.07 10,756,027 +0.25(+1.21%)
Feb 03, 2021 20.63 20.92 20.54 20.82 7,716,880 +0.24(+1.16%)
Feb 02, 2021 20.48 20.68 20.39 20.58 5,324,346 +0.36(+1.77%)
Feb 01, 2021 20.23 20.39 20.02 20.22 5,040,220 +0.15(+0.74%)
Jan 29, 2021 20.20 20.35 19.96 20.07 6,305,824 -0.24(-1.18%)
Jan 28, 2021 20.25 20.43 20.06 20.31 6,295,566 +0.10(+0.47%)
Jan 27, 2021 20.60 20.66 20.19 20.21 6,354,791 -0.61(-2.93%)
Jan 26, 2021 20.78 20.90 20.59 20.82 4,896,769 +0.17(+0.81%)
Jan 25, 2021 20.70 20.76 20.48 20.66 5,888,999 -0.05(-0.23%)
Jan 22, 2021 20.60 20.78 20.56 20.70 5,212,194 -0.23(-1.11%)
Jan 21, 2021 21.24 21.30 20.87 20.94 4,441,547 -0.30(-1.43%)
Jan 20, 2021 21.07 21.28 20.99 21.24 4,410,409 +0.29(+1.37%)
Jan 19, 2021 20.91 21.15 20.60 20.96 12,032,376 -0.11(-0.51%)
Jan 15, 2021 21.22 21.22 20.76 21.06 10,451,842 -0.20(-0.96%)
Jan 14, 2021 20.75 21.31 20.69 21.27 15,098,014 +0.60(+2.89%)
Jan 13, 2021 20.18 20.70 20.13 20.67 12,358,745 +0.53(+2.61%)
Jan 12, 2021 19.98 20.20 19.86 20.14 5,560,467 +0.29(+1.44%)
Jan 11, 2021 19.72 19.90 19.59 19.86 5,858,926 -0.07(-0.33%)
Jan 08, 2021 20.25 20.30 19.75 19.92 7,885,419 -0.21(-1.04%)
Jan 07, 2021 19.75 20.18 19.51 20.13 9,612,069 +0.43(+2.18%)
Jan 06, 2021 20.04 20.05 19.52 19.70 12,111,525 -0.22(-1.08%)
Jan 05, 2021 19.20 19.98 19.17 19.92 11,143,479 +0.82(+4.29%)
Jan 04, 2021 19.32 19.47 18.98 19.10 12,475,110 -0.01(-0.06%)
Dec 31, 2020 19.11 19.11 19.11 5,168,857 +0.01(+0.06%)
Dec 30, 2020 19.02 19.25 18.98 19.10 5,168,857 +0.08(+0.44%)
Dec 29, 2020 19.19 19.31 19.01 19.01 5,803,690 +0.02(+0.09%)
Dec 28, 2020 19.30 19.38 18.89 19.00 6,112,043 -0.23(-1.21%)
Dec 24, 2020 19.19 19.26 19.08 19.23 2,904,070 +0.05(+0.28%)
Dec 23, 2020 19.13 19.35 19.08 19.18 6,399,749 +0.12(+0.63%)
Dec 22, 2020 19.36 19.37 19.03 19.06 5,855,020 -0.26(-1.33%)
Dec 21, 2020 19.21 19.32 18.88 19.31 9,783,299 -0.27(-1.40%)
Dec 18, 2020 19.89 19.95 19.52 19.59 6,624,053 -0.21(-1.06%)
Dec 17, 2020 19.99 20.00 19.70 19.80 4,450,585 -0.08(-0.39%)
Dec 16, 2020 20.11 20.14 19.77 19.87 5,295,607 -0.26(-1.31%)
Dec 15, 2020 20.02 20.24 19.90 20.14 6,472,492 +0.22(+1.08%)
Dec 14, 2020 20.46 20.48 19.89 19.92 8,579,636 -0.45(-2.20%)
Dec 11, 2020 20.33 20.38 20.17 20.37 4,195,903 -0.08(-0.38%)
Dec 10, 2020 20.14 20.48 20.08 20.45 6,366,977 +0.41(+2.03%)
Dec 09, 2020 20.13 20.20 19.91 20.04 8,261,489 +0.08(+0.39%)
Dec 08, 2020 19.93 20.19 19.86 19.96 7,514,668 +0.08(+0.42%)
Dec 07, 2020 19.86 19.94 19.44 19.88 6,535,940 -0.06(-0.30%)
Dec 04, 2020 19.80 20.03 19.75 19.94 8,153,093 +0.39(+1.99%)
Dec 03, 2020 19.25 19.73 19.25 19.55 7,421,653 +0.33(+1.74%)
Dec 02, 2020 18.66 19.23 18.66 19.22 6,969,971 +0.50(+2.65%)
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.