Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.70 20.91 20.37 20.59 2,487,500 -0.11(-0.53%)
Feb 25, 2021 20.89 20.99 20.45 20.70 1,792,616 -0.30(-1.43%)
Feb 24, 2021 20.91 21.22 20.74 21.00 818,895 +0.09(+0.43%)
Feb 23, 2021 20.72 21.07 20.58 20.91 1,700,985 -0.05(-0.24%)
Feb 22, 2021 21.00 21.25 20.93 20.96 1,563,121 -0.09(-0.43%)
Feb 19, 2021 21.14 21.34 20.77 21.05 3,288,800 -0.18(-0.85%)
Feb 18, 2021 21.32 21.66 21.12 21.23 1,819,012 -0.29(-1.35%)
Feb 17, 2021 21.36 21.75 20.82 21.52 1,401,216 -0.08(-0.37%)
Feb 16, 2021 21.52 21.77 21.52 21.60 1,207,207 -0.10(-0.46%)
Feb 12, 2021 21.04 21.70 21.04 21.70 1,186,500 +0.13(+0.60%)
Feb 11, 2021 21.50 21.77 20.83 21.57 2,466,503 -0.08(-0.37%)
Feb 10, 2021 21.70 21.83 21.43 21.65 1,246,458 +0.03(+0.14%)
Feb 09, 2021 21.41 21.76 21.29 21.62 2,171,466 +0.40(+1.89%)
Feb 08, 2021 21.26 21.38 21.03 21.22 2,739,223 -0.02(-0.09%)
Feb 05, 2021 20.96 21.26 20.93 21.24 1,732,400 +0.31(+1.48%)
Feb 04, 2021 20.78 20.96 20.60 20.93 883,675 +0.13(+0.62%)
Feb 03, 2021 21.00 21.00 20.77 20.80 1,112,492 -0.10(-0.48%)
Feb 02, 2021 21.03 21.10 20.78 20.90 2,127,490 -0.04(-0.19%)
Feb 01, 2021 20.89 21.30 20.77 20.94 1,676,672 +0.14(+0.67%)
Jan 29, 2021 20.67 20.83 20.54 20.80 2,597,100 +0.10(+0.48%)
Jan 28, 2021 20.60 20.89 20.57 20.70 889,027 +0.11(+0.53%)
Jan 27, 2021 20.65 20.94 20.37 20.59 1,730,135 -0.35(-1.67%)
Jan 26, 2021 20.93 21.00 20.83 20.94 1,878,737 +0.04(+0.19%)
Jan 25, 2021 21.24 21.32 20.82 20.90 1,605,745 -0.43(-2.02%)
Jan 22, 2021 21.20 21.41 21.20 21.33 1,159,000 -0.08(-0.37%)
Jan 21, 2021 21.30 21.53 21.20 21.41 1,113,948 +0.21(+0.99%)
Jan 20, 2021 21.40 21.43 21.09 21.20 1,930,621 -0.10(-0.47%)
Jan 19, 2021 21.32 21.42 21.10 21.30 1,021,302 +0.16(+0.76%)
Jan 15, 2021 21.45 21.62 21.12 21.14 2,833,500 -0.29(-1.35%)
Jan 14, 2021 21.12 21.56 21.07 21.43 990,878 +0.35(+1.66%)
Jan 13, 2021 21.20 21.24 20.82 21.08 1,648,173 -0.10(-0.47%)
Jan 12, 2021 21.37 21.50 21.18 21.18 1,067,944 -0.12(-0.56%)
Jan 11, 2021 21.30 21.75 21.30 21.30 2,194,559 +0.01(+0.05%)
Jan 08, 2021 20.99 21.34 20.85 21.29 2,579,700 -0.06(-0.28%)
Jan 07, 2021 20.94 21.50 20.72 21.35 3,146,937 +0.53(+2.55%)
Jan 06, 2021 20.73 21.09 20.52 20.82 3,408,818 -0.09(-0.43%)
Jan 05, 2021 20.52 20.95 20.48 20.91 2,942,547 +0.32(+1.55%)
Jan 04, 2021 20.78 20.79 20.43 20.59 3,125,425 -0.37(-1.77%)
Dec 31, 2020 20.96 20.96 20.96 1,663,176 +0.02(+0.10%)
Dec 30, 2020 21.40 21.68 20.91 20.94 1,663,176 -0.37(-1.74%)
Dec 29, 2020 21.04 21.33 20.84 21.31 2,214,630 +0.54(+2.60%)
Dec 28, 2020 21.11 21.19 20.64 20.77 2,051,397 -0.21(-1.00%)
Dec 24, 2020 20.62 21.24 20.59 20.98 897,000 +0.29(+1.40%)
Dec 23, 2020 20.40 20.74 20.39 20.69 2,764,370 +0.29(+1.42%)
Dec 22, 2020 20.44 20.65 20.38 20.40 3,194,231 +0.02(+0.10%)
Dec 21, 2020 20.40 20.51 20.33 20.38 6,853,441 -0.16(-0.78%)
Dec 18, 2020 20.42 20.55 20.33 20.54 6,781,200 +0.11(+0.54%)
Dec 17, 2020 20.39 20.57 20.37 20.43 5,456,377 +0.03(+0.15%)
Dec 16, 2020 20.50 20.70 20.35 20.40 6,743,757 -0.18(-0.87%)
Dec 15, 2020 20.16 20.89 20.12 20.58 9,457,375 +0.39(+1.93%)
Dec 14, 2020 20.15 20.24 20.04 20.19 39,070,832 +1.21(+6.38%)
Dec 11, 2020 18.83 19.04 18.44 18.98 1,014,600 +0.07(+0.37%)
Dec 10, 2020 17.69 18.94 17.57 18.91 1,391,464 +0.79(+4.36%)
Dec 09, 2020 17.82 18.60 17.74 18.12 1,840,734 +0.02(+0.11%)
Dec 08, 2020 18.00 18.36 17.71 18.10 1,353,173 +0.02(+0.11%)
Dec 07, 2020 17.95 18.65 17.85 18.08 1,158,356 +0.08(+0.44%)
Dec 04, 2020 17.29 18.01 17.27 18.00 1,159,600 +0.79(+4.59%)
Dec 03, 2020 17.42 17.78 17.01 17.21 1,098,891 -0.35(-1.99%)
Dec 02, 2020 16.87 17.58 16.81 17.56 1,361,119 +0.42(+2.45%)
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.